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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 42.45 | 44.88 | 42.00 | 44.16 | +1.10% | 2.29 | 12.48% |
| 2026-01-15 | 45.29 | 45.30 | 43.22 | 43.68 | -2.89% | 1.77 | 9.57% |
| 2026-01-14 | 42.21 | 45.10 | 41.90 | 44.98 | +6.46% | 2.72 | 14.96% |
| 2026-01-13 | 43.30 | 43.55 | 41.88 | 42.25 | -2.13% | 1.03 | 5.81% |
| 2026-01-12 | 42.07 | 43.30 | 41.83 | 43.17 | +2.91% | 1.53 | 8.57% |
| 2026-01-09 | 41.82 | 42.69 | 41.35 | 41.95 | +0.31% | 0.97 | 5.52% |
| 2026-01-08 | 41.20 | 42.00 | 41.02 | 41.82 | +0.87% | 0.85 | 4.88% |
| 2026-01-07 | 42.70 | 42.87 | 41.46 | 41.46 | -3.24% | 1.16 | 6.61% |
| 2026-01-06 | 42.51 | 42.89 | 41.97 | 42.85 | +0.23% | 1.18 | 6.64% |
| 2026-01-05 | 43.00 | 43.00 | 42.16 | 42.75 | -1.27% | 1.14 | 6.42% |
| 2025-12-31 | 43.11 | 43.62 | 42.36 | 43.30 | -1.37% | 1.68 | 9.37% |
| 2025-12-30 | 41.49 | 44.58 | 40.84 | 43.90 | +4.70% | 2.66 | 14.85% |
| 2025-12-29 | 40.61 | 42.54 | 40.11 | 41.93 | +3.68% | 1.79 | 10.30% |
| 2025-12-26 | 41.80 | 41.85 | 40.39 | 40.44 | -4.37% | 1.78 | 10.41% |
| 2025-12-25 | 40.56 | 42.77 | 40.34 | 42.29 | +4.27% | 2.28 | 12.99% |
| 2025-12-24 | 40.21 | 41.35 | 40.21 | 40.56 | -0.90% | 1.09 | 6.42% |
| 2025-12-23 | 40.51 | 41.17 | 39.80 | 40.93 | -0.75% | 1.54 | 9.09% |
| 2025-12-22 | 37.18 | 41.78 | 37.18 | 41.24 | +11.82% | 2.72 | 16.16% |
| 2025-12-19 | 35.85 | 37.20 | 35.56 | 36.88 | +3.89% | 0.50 | 3.27% |
| 2025-12-18 | 35.25 | 35.76 | 34.90 | 35.50 | +0.60% | 0.26 | 1.72% |