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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 46.48 | 47.13 | 46.30 | 46.41 | -0.34% | 0.76 | 3.90% |
| 2026-02-12 | 46.73 | 47.00 | 46.46 | 46.57 | 0.00% | 0.76 | 3.90% |
| 2026-02-11 | 47.02 | 47.18 | 46.30 | 46.57 | -1.44% | 0.91 | 4.68% |
| 2026-02-10 | 47.20 | 47.69 | 46.84 | 47.25 | -0.04% | 1.14 | 5.75% |
| 2026-02-09 | 46.80 | 47.63 | 46.61 | 47.27 | +1.57% | 1.18 | 5.99% |
| 2026-02-06 | 45.64 | 47.77 | 45.32 | 46.54 | +1.77% | 1.76 | 8.99% |
| 2026-02-05 | 46.10 | 46.58 | 45.61 | 45.73 | -2.06% | 1.04 | 5.42% |
| 2026-02-04 | 47.67 | 47.70 | 46.27 | 46.69 | -2.85% | 1.60 | 8.17% |
| 2026-02-03 | 47.44 | 48.06 | 46.90 | 48.06 | +1.69% | 1.52 | 7.63% |
| 2026-02-02 | 47.51 | 48.36 | 47.11 | 47.26 | -1.56% | 1.51 | 7.57% |
| 2026-01-30 | 47.17 | 48.50 | 46.65 | 48.01 | +0.67% | 2.04 | 10.25% |
| 2026-01-29 | 48.00 | 48.93 | 47.53 | 47.69 | -1.45% | 1.93 | 9.59% |
| 2026-01-28 | 49.83 | 50.38 | 48.20 | 48.39 | -4.25% | 2.88 | 14.12% |
| 2026-01-27 | 49.96 | 51.51 | 48.80 | 50.54 | -0.28% | 3.49 | 16.62% |
| 2026-01-26 | 55.50 | 56.55 | 50.45 | 50.68 | -10.33% | 5.43 | 24.59% |
| 2026-01-23 | 58.61 | 60.66 | 55.27 | 56.52 | -4.53% | 8.20 | 34.20% |
| 2026-01-22 | 60.05 | 65.18 | 58.80 | 59.20 | +5.87% | 11.36 | 44.06% |
| 2026-01-21 | 55.92 | 55.92 | 55.92 | 55.92 | +20.00% | 1.92 | 8.21% |
| 2026-01-20 | 46.60 | 47.00 | 45.54 | 46.60 | -1.15% | 2.39 | 12.39% |
| 2026-01-19 | 44.18 | 49.88 | 43.99 | 47.14 | +6.75% | 4.13 | 20.98% |