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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 37.99 | 38.54 | 37.79 | 38.28 | +0.28% | 0.33 | 2.03% |
| 2025-10-21 | 38.14 | 38.19 | 37.60 | 38.18 | +0.75% | 0.30 | 1.84% |
| 2025-10-20 | 37.33 | 38.15 | 37.17 | 37.89 | +3.43% | 0.41 | 2.56% |
| 2025-10-17 | 38.15 | 38.34 | 36.62 | 36.63 | -4.21% | 0.46 | 2.91% |
| 2025-10-16 | 38.68 | 39.07 | 38.15 | 38.24 | -1.89% | 0.37 | 2.27% |
| 2025-10-15 | 38.30 | 39.05 | 37.89 | 38.98 | +2.40% | 0.37 | 2.26% |
| 2025-10-14 | 39.45 | 39.84 | 37.89 | 38.07 | -3.24% | 0.47 | 2.84% |
| 2025-10-13 | 38.68 | 39.44 | 37.52 | 39.34 | -1.45% | 0.56 | 3.39% |
| 2025-10-10 | 40.47 | 40.80 | 39.90 | 39.92 | -1.33% | 0.57 | 3.34% |
| 2025-10-09 | 41.11 | 41.11 | 40.08 | 40.46 | +0.19% | 0.59 | 3.41% |
| 2025-09-30 | 41.18 | 41.31 | 40.38 | 40.38 | -1.81% | 0.71 | 4.09% |
| 2025-09-29 | 41.24 | 41.72 | 40.86 | 41.13 | 0.00% | 0.51 | 2.89% |
| 2025-09-26 | 41.43 | 42.06 | 40.87 | 41.13 | -1.71% | 0.58 | 3.31% |
| 2025-09-25 | 42.68 | 43.14 | 41.73 | 41.85 | -2.60% | 0.91 | 5.04% |
| 2025-09-24 | 42.20 | 43.61 | 41.79 | 42.97 | +2.34% | 0.83 | 4.59% |
| 2025-09-23 | 43.19 | 43.19 | 40.95 | 41.98 | -2.93% | 0.90 | 5.08% |
| 2025-09-22 | 43.58 | 44.14 | 42.77 | 43.25 | -1.01% | 0.81 | 4.43% |
| 2025-09-19 | 44.85 | 45.70 | 43.19 | 43.69 | -0.43% | 1.26 | 6.72% |
| 2025-09-18 | 44.63 | 45.25 | 43.39 | 43.88 | -2.25% | 2.09 | 11.08% |
| 2025-09-17 | 44.46 | 45.86 | 43.93 | 44.89 | +2.10% | 2.58 | 13.53% |