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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 54.39 | 55.15 | 54.18 | 54.71 | +0.59% | 0.77 | 7.05% |
| 2025-07-21 | 54.16 | 54.83 | 53.83 | 54.39 | +0.70% | 0.59 | 5.46% |
| 2025-07-18 | 54.48 | 54.48 | 53.61 | 54.01 | -0.22% | 0.54 | 5.00% |
| 2025-07-17 | 53.77 | 54.85 | 53.12 | 54.13 | +1.14% | 0.64 | 5.91% |
| 2025-07-16 | 53.47 | 53.67 | 53.13 | 53.52 | +0.09% | 0.41 | 3.83% |
| 2025-07-15 | 54.40 | 54.41 | 52.80 | 53.47 | -1.67% | 0.68 | 6.36% |
| 2025-07-14 | 53.30 | 55.07 | 53.27 | 54.38 | +1.78% | 0.89 | 8.22% |
| 2025-07-11 | 53.90 | 54.40 | 53.20 | 53.43 | -0.84% | 0.69 | 6.44% |
| 2025-07-10 | 54.06 | 54.58 | 53.70 | 53.88 | -1.39% | 0.87 | 8.12% |
| 2025-07-09 | 55.56 | 56.35 | 53.33 | 54.64 | -1.64% | 1.55 | 14.07% |
| 2025-07-08 | 55.41 | 55.85 | 54.80 | 55.55 | +0.80% | 1.16 | 10.52% |
| 2025-07-07 | 56.19 | 56.58 | 54.80 | 55.11 | -1.90% | 1.37 | 12.48% |
| 2025-07-04 | 58.53 | 59.47 | 56.12 | 56.18 | -5.90% | 2.33 | 21.39% |
| 2025-07-03 | 54.93 | 61.80 | 54.23 | 59.70 | +9.50% | 3.61 | 32.81% |
| 2025-07-02 | 55.80 | 56.66 | 54.33 | 54.52 | -2.80% | 1.32 | 12.83% |
| 2025-07-01 | 55.21 | 56.41 | 54.52 | 56.09 | +1.65% | 1.47 | 14.13% |
| 2025-06-30 | 53.87 | 55.48 | 53.80 | 55.18 | +2.17% | 1.34 | 13.10% |
| 2025-06-27 | 56.04 | 56.29 | 53.71 | 54.01 | -3.55% | 1.73 | 16.97% |
| 2025-06-26 | 54.02 | 56.66 | 53.63 | 56.00 | +2.94% | 2.14 | 20.65% |
| 2025-06-25 | 55.41 | 55.88 | 53.46 | 54.40 | -0.07% | 1.64 | 16.11% |