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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.55 | 35.55 | 34.63 | 35.29 | +0.51% | 0.29 | 2.01% |
| 2025-12-16 | 35.46 | 35.63 | 34.85 | 35.11 | -1.51% | 0.28 | 1.93% |
| 2025-12-15 | 35.96 | 36.32 | 35.62 | 35.65 | -1.36% | 0.22 | 1.45% |
| 2025-12-12 | 36.02 | 36.63 | 35.83 | 36.14 | +0.22% | 0.22 | 1.45% |
| 2025-12-11 | 36.80 | 37.00 | 36.03 | 36.06 | -1.98% | 0.27 | 1.80% |
| 2025-12-10 | 37.39 | 37.40 | 36.68 | 36.79 | -1.13% | 0.25 | 1.63% |
| 2025-12-09 | 37.32 | 37.73 | 37.12 | 37.21 | -0.48% | 0.24 | 1.54% |
| 2025-12-08 | 37.42 | 37.60 | 37.10 | 37.39 | -0.13% | 0.36 | 2.31% |
| 2025-12-05 | 37.22 | 37.50 | 36.92 | 37.44 | +0.11% | 0.33 | 2.11% |
| 2025-12-04 | 36.69 | 37.76 | 36.68 | 37.40 | +2.21% | 0.42 | 2.66% |
| 2025-12-03 | 37.40 | 37.40 | 36.58 | 36.59 | -1.11% | 0.17 | 1.10% |
| 2025-12-02 | 37.33 | 37.50 | 36.85 | 37.00 | -1.39% | 0.18 | 1.19% |
| 2025-12-01 | 37.18 | 37.85 | 37.16 | 37.52 | +0.91% | 0.26 | 1.64% |
| 2025-11-28 | 37.30 | 37.30 | 36.76 | 37.18 | +0.49% | 0.16 | 1.03% |
| 2025-11-27 | 36.53 | 37.19 | 36.36 | 37.00 | +1.01% | 0.24 | 1.57% |
| 2025-11-26 | 37.00 | 37.30 | 36.60 | 36.63 | -0.54% | 0.19 | 1.26% |
| 2025-11-25 | 36.60 | 37.27 | 36.59 | 36.83 | +0.76% | 0.22 | 1.38% |
| 2025-11-24 | 36.01 | 36.67 | 35.92 | 36.55 | +1.54% | 0.21 | 1.38% |
| 2025-11-21 | 36.90 | 37.44 | 35.39 | 36.00 | -3.27% | 0.38 | 2.47% |
| 2025-11-20 | 38.33 | 38.33 | 37.09 | 37.22 | -0.16% | 0.23 | 1.44% |