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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 41.85 | 44.13 | 41.82 | 43.97 | +5.07% | 1.75 | 9.55% |
| 2025-09-15 | 42.11 | 42.82 | 41.76 | 41.85 | -1.04% | 0.56 | 3.15% |
| 2025-09-12 | 42.01 | 42.77 | 41.52 | 42.29 | +1.06% | 0.70 | 3.92% |
| 2025-09-11 | 40.99 | 41.85 | 40.81 | 41.85 | +1.43% | 0.55 | 3.13% |
| 2025-09-10 | 41.45 | 42.20 | 41.06 | 41.26 | -0.85% | 0.40 | 2.29% |
| 2025-09-09 | 42.70 | 42.70 | 41.56 | 41.61 | -2.53% | 0.51 | 2.89% |
| 2025-09-08 | 41.62 | 43.03 | 41.62 | 42.69 | +2.35% | 0.82 | 4.53% |
| 2025-09-05 | 40.87 | 41.76 | 40.87 | 41.71 | +1.99% | 0.60 | 3.43% |
| 2025-09-04 | 40.75 | 41.78 | 40.02 | 40.90 | +0.36% | 0.76 | 4.37% |
| 2025-09-03 | 42.93 | 43.39 | 40.72 | 40.75 | -3.91% | 0.79 | 4.47% |
| 2025-09-02 | 42.67 | 43.19 | 40.63 | 42.41 | -0.92% | 1.53 | 8.66% |
| 2025-09-01 | 43.02 | 43.68 | 42.71 | 42.80 | -1.25% | 0.94 | 5.15% |
| 2025-08-29 | 43.77 | 43.99 | 43.20 | 43.34 | -1.54% | 0.82 | 4.43% |
| 2025-08-28 | 43.76 | 44.63 | 42.29 | 44.02 | +0.58% | 1.24 | 6.71% |
| 2025-08-27 | 45.14 | 45.66 | 43.68 | 43.76 | -3.46% | 1.86 | 9.77% |
| 2025-08-26 | 46.15 | 46.22 | 45.16 | 45.33 | -2.68% | 1.83 | 9.47% |
| 2025-08-25 | 46.90 | 47.84 | 45.99 | 46.58 | -2.69% | 3.31 | 16.71% |
| 2025-08-22 | 47.12 | 48.98 | 46.65 | 47.86 | -0.27% | 2.57 | 12.70% |
| 2025-08-21 | 46.09 | 49.08 | 45.94 | 47.99 | +4.13% | 3.62 | 17.92% |
| 2025-08-20 | 46.29 | 46.40 | 45.58 | 46.09 | -1.30% | 1.26 | 6.47% |