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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 38.26 | 38.50 | 37.18 | 37.28 | -2.94% | 0.40 | 2.53% |
| 2025-11-18 | 38.96 | 38.96 | 38.34 | 38.40 | -1.32% | 0.33 | 2.00% |
| 2025-11-17 | 39.34 | 39.82 | 38.69 | 38.92 | -1.77% | 0.38 | 2.33% |
| 2025-11-14 | 39.38 | 40.11 | 39.09 | 39.62 | +0.38% | 0.48 | 2.86% |
| 2025-11-13 | 39.57 | 40.02 | 38.61 | 39.47 | -1.38% | 0.75 | 4.54% |
| 2025-11-12 | 39.26 | 40.84 | 39.18 | 40.03 | +3.77% | 1.27 | 7.52% |
| 2025-11-11 | 38.78 | 39.01 | 38.39 | 38.57 | +0.31% | 0.25 | 1.54% |
| 2025-11-10 | 38.88 | 38.98 | 38.30 | 38.45 | -0.84% | 0.27 | 1.63% |
| 2025-11-07 | 39.54 | 39.54 | 38.78 | 38.78 | -1.95% | 0.30 | 1.79% |
| 2025-11-06 | 39.23 | 39.73 | 39.00 | 39.55 | +1.52% | 0.37 | 2.22% |
| 2025-11-05 | 38.41 | 39.26 | 38.41 | 38.96 | +0.46% | 0.27 | 1.66% |
| 2025-11-04 | 39.19 | 39.33 | 38.42 | 38.78 | -1.51% | 0.30 | 1.81% |
| 2025-11-03 | 39.76 | 39.76 | 39.10 | 39.37 | -0.15% | 0.27 | 1.60% |
| 2025-10-31 | 38.58 | 39.52 | 38.58 | 39.43 | +2.07% | 0.39 | 2.33% |
| 2025-10-30 | 39.53 | 39.53 | 38.59 | 38.63 | -2.06% | 0.33 | 1.99% |
| 2025-10-29 | 39.47 | 39.68 | 39.13 | 39.44 | -0.08% | 0.28 | 1.71% |
| 2025-10-28 | 39.37 | 39.80 | 39.13 | 39.47 | +0.03% | 0.31 | 1.87% |
| 2025-10-27 | 39.55 | 39.85 | 39.23 | 39.46 | +0.86% | 0.42 | 2.55% |
| 2025-10-24 | 38.57 | 39.15 | 38.27 | 39.13 | +2.22% | 0.44 | 2.71% |
| 2025-10-23 | 38.14 | 38.28 | 37.63 | 38.27 | -0.03% | 0.32 | 1.98% |