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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 39.56 | 40.20 | 37.53 | 37.78 | -5.46% | 0.68 | 4.02% |
| 2026-03-20 | 41.99 | 41.99 | 39.91 | 39.96 | -3.22% | 0.54 | 3.07% |
| 2026-03-19 | 42.47 | 42.73 | 41.13 | 41.29 | -3.73% | 0.48 | 2.66% |
| 2026-03-18 | 42.11 | 42.89 | 41.98 | 42.89 | +2.22% | 0.47 | 2.54% |
| 2026-03-17 | 43.10 | 43.19 | 41.89 | 41.96 | -2.35% | 0.40 | 2.24% |
| 2026-03-16 | 43.12 | 43.39 | 42.50 | 42.97 | -0.49% | 0.45 | 2.48% |
| 2026-03-13 | 43.24 | 44.09 | 43.09 | 43.18 | -0.80% | 0.46 | 2.54% |
| 2026-03-12 | 44.80 | 44.99 | 43.43 | 43.53 | -2.77% | 0.65 | 3.54% |
| 2026-03-11 | 45.59 | 45.65 | 44.70 | 44.77 | -1.45% | 0.74 | 3.91% |
| 2026-03-10 | 44.10 | 45.75 | 44.10 | 45.43 | +3.65% | 0.92 | 4.89% |
| 2026-03-09 | 43.78 | 44.30 | 43.03 | 43.83 | -1.31% | 0.70 | 3.82% |
| 2026-03-06 | 43.04 | 44.57 | 43.01 | 44.41 | +2.66% | 0.64 | 3.48% |
| 2026-03-05 | 43.27 | 43.73 | 42.90 | 43.26 | +1.72% | 0.62 | 3.42% |
| 2026-03-04 | 42.13 | 43.32 | 42.06 | 42.53 | -1.18% | 0.71 | 3.98% |
| 2026-03-03 | 44.80 | 45.55 | 43.01 | 43.04 | -3.93% | 1.11 | 6.02% |
| 2026-03-02 | 46.09 | 46.61 | 44.62 | 44.80 | -4.84% | 1.38 | 7.29% |
| 2026-02-27 | 46.80 | 47.12 | 46.58 | 47.08 | -0.11% | 0.57 | 2.90% |
| 2026-02-26 | 47.00 | 47.25 | 46.31 | 47.13 | +0.36% | 0.79 | 4.04% |
| 2026-02-25 | 46.77 | 47.13 | 46.46 | 46.96 | +0.41% | 0.76 | 3.90% |
| 2026-02-24 | 47.43 | 47.57 | 46.39 | 46.77 | +0.78% | 0.72 | 3.67% |