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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 53.43 | 56.49 | 52.16 | 54.44 | -2.09% | 2.17 | 21.35% |
| 2025-06-23 | 55.34 | 56.35 | 54.08 | 55.60 | -0.45% | 1.66 | 16.11% |
| 2025-06-20 | 55.88 | 57.11 | 53.82 | 55.85 | -0.48% | 1.99 | 19.26% |
| 2025-06-19 | 55.02 | 58.50 | 53.60 | 56.12 | -0.46% | 2.50 | 24.05% |
| 2025-06-18 | 57.00 | 59.48 | 55.51 | 56.38 | -1.76% | 2.93 | 27.44% |
| 2025-06-17 | 52.16 | 57.39 | 51.38 | 57.39 | +8.22% | 3.07 | 30.37% |
| 2025-06-16 | 53.51 | 53.98 | 51.60 | 53.03 | -4.73% | 2.27 | 23.04% |
| 2025-06-13 | 54.61 | 56.90 | 52.53 | 55.66 | +3.75% | 3.56 | 34.85% |
| 2025-06-12 | 49.50 | 54.90 | 48.30 | 53.65 | +8.89% | 2.23 | 22.82% |
| 2025-06-11 | 49.05 | 49.86 | 48.92 | 49.27 | +0.59% | 0.40 | 4.35% |
| 2025-06-10 | 49.42 | 50.00 | 48.20 | 48.98 | -0.59% | 0.60 | 6.55% |
| 2025-06-09 | 49.24 | 49.77 | 49.00 | 49.27 | -0.14% | 0.45 | 4.91% |
| 2025-06-06 | 49.52 | 49.94 | 49.07 | 49.34 | -0.22% | 0.40 | 4.35% |
| 2025-06-05 | 49.91 | 50.30 | 49.20 | 49.45 | -0.62% | 0.57 | 6.17% |
| 2025-06-04 | 49.88 | 50.75 | 49.57 | 49.76 | -2.01% | 0.75 | 8.01% |
| 2025-06-03 | 50.91 | 52.01 | 50.69 | 50.78 | +0.36% | 0.63 | 6.58% |
| 2025-05-30 | 52.09 | 52.10 | 50.18 | 50.60 | -2.88% | 0.86 | 9.03% |
| 2025-05-29 | 51.49 | 53.15 | 51.49 | 52.10 | +1.58% | 0.87 | 8.92% |
| 2025-05-28 | 51.34 | 51.95 | 50.95 | 51.29 | -0.23% | 0.46 | 4.81% |
| 2025-05-27 | 52.00 | 52.84 | 50.80 | 51.41 | -1.55% | 0.71 | 7.30% |