奕帆传动 sz.301023
51.08
+4.78%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 41.97 | 42.49 | 41.02 | 41.34 | -0.31% | 0.50 | 2.76% |
| 2026-04-20 | 41.06 | 41.65 | 40.90 | 41.47 | +0.73% | 0.42 | 2.34% |
| 2026-04-17 | 40.87 | 41.22 | 40.52 | 41.17 | +0.34% | 0.51 | 2.87% |
| 2026-04-16 | 40.58 | 41.16 | 40.18 | 41.03 | +2.09% | 0.58 | 3.25% |
| 2026-04-15 | 40.25 | 40.88 | 40.05 | 40.19 | -0.07% | 0.51 | 2.87% |
| 2026-04-14 | 40.10 | 40.26 | 39.67 | 40.22 | +1.11% | 0.38 | 2.17% |
| 2026-04-13 | 39.71 | 40.13 | 39.51 | 39.78 | -0.55% | 0.31 | 1.81% |
| 2026-04-10 | 39.99 | 40.62 | 39.87 | 40.00 | +0.78% | 0.53 | 3.03% |
| 2026-04-09 | 40.17 | 40.63 | 39.48 | 39.69 | -1.10% | 0.56 | 3.23% |
| 2026-04-08 | 39.19 | 40.13 | 38.85 | 40.13 | +4.56% | 0.69 | 4.01% |
| 2026-04-07 | 37.09 | 38.90 | 37.06 | 38.38 | +3.45% | 0.67 | 4.04% |
| 2026-04-03 | 38.20 | 38.45 | 37.02 | 37.10 | -2.52% | 0.35 | 2.15% |
| 2026-04-02 | 39.29 | 39.55 | 37.88 | 38.06 | -2.63% | 0.38 | 2.25% |
| 2026-04-01 | 39.40 | 39.56 | 38.78 | 39.09 | +1.45% | 0.37 | 2.15% |
| 2026-03-31 | 39.00 | 39.76 | 38.53 | 38.53 | -1.15% | 0.44 | 2.59% |
| 2026-03-30 | 38.51 | 39.18 | 38.28 | 38.98 | -0.03% | 0.47 | 2.81% |
| 2026-03-27 | 38.52 | 39.33 | 38.31 | 38.99 | +0.88% | 0.42 | 2.47% |
| 2026-03-26 | 39.81 | 40.23 | 38.55 | 38.65 | -2.91% | 0.40 | 2.33% |
| 2026-03-25 | 39.21 | 40.11 | 38.96 | 39.81 | +2.16% | 0.54 | 3.13% |
| 2026-03-24 | 38.88 | 39.10 | 37.81 | 38.97 | +3.15% | 0.57 | 3.39% |