盛帮股份 sz.301233
60.66
+2.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 59.10 | 61.20 | 59.00 | 60.66 | +2.64% | 0.94 | 5.54% |
| 2026-05-21 | 60.78 | 61.86 | 59.00 | 59.10 | -2.84% | 1.00 | 5.87% |
| 2026-05-20 | 61.00 | 61.00 | 59.53 | 60.83 | -0.62% | 0.70 | 4.16% |
| 2026-05-19 | 61.92 | 62.58 | 60.00 | 61.21 | -1.11% | 0.86 | 5.01% |
| 2026-05-18 | 61.00 | 62.45 | 59.39 | 61.90 | +1.48% | 0.99 | 5.74% |
| 2026-05-15 | 61.82 | 62.96 | 60.41 | 61.00 | -1.25% | 1.48 | 8.50% |
| 2026-05-14 | 61.21 | 62.87 | 60.47 | 61.77 | +0.32% | 1.10 | 6.33% |
| 2026-05-13 | 59.36 | 61.79 | 58.40 | 61.57 | +2.96% | 1.29 | 7.51% |
| 2026-05-12 | 60.92 | 60.92 | 58.30 | 59.80 | -1.56% | 1.01 | 6.04% |
| 2026-05-11 | 59.82 | 61.44 | 59.28 | 60.75 | +2.51% | 0.94 | 5.52% |
| 2026-05-08 | 59.10 | 59.87 | 57.43 | 59.26 | +0.12% | 1.03 | 6.20% |
| 2026-05-07 | 58.40 | 59.32 | 57.88 | 59.19 | +1.35% | 0.82 | 4.99% |
| 2026-05-06 | 57.80 | 58.55 | 57.00 | 58.40 | +1.94% | 0.84 | 5.18% |
| 2026-04-30 | 57.00 | 57.55 | 56.41 | 57.29 | +1.47% | 0.55 | 3.44% |
| 2026-04-29 | 55.37 | 56.98 | 55.16 | 56.46 | +1.42% | 0.66 | 4.16% |
| 2026-04-28 | 55.61 | 56.66 | 55.06 | 55.67 | +0.13% | 0.70 | 4.42% |
| 2026-04-27 | 55.94 | 57.60 | 54.50 | 55.60 | +0.60% | 0.67 | 4.30% |
| 2026-04-24 | 54.01 | 55.88 | 54.00 | 55.27 | +1.43% | 0.60 | 3.89% |
| 2026-04-23 | 55.10 | 55.10 | 54.20 | 54.49 | -1.11% | 0.34 | 2.23% |
| 2026-04-22 | 54.99 | 55.39 | 54.70 | 55.10 | -0.45% | 0.40 | 2.55% |