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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 50.30 | 52.53 | 50.30 | 52.22 | +2.99% | 0.81 | 8.28% |
| 2025-05-23 | 50.47 | 51.74 | 49.84 | 50.71 | +0.31% | 0.70 | 7.32% |
| 2025-05-22 | 51.85 | 52.77 | 50.46 | 50.55 | -1.88% | 0.69 | 7.11% |
| 2025-05-21 | 51.06 | 52.46 | 50.13 | 51.52 | +0.91% | 0.96 | 9.96% |
| 2025-05-20 | 51.49 | 51.71 | 50.68 | 51.05 | -1.26% | 0.68 | 7.13% |
| 2025-05-19 | 51.91 | 52.18 | 50.37 | 51.71 | -0.15% | 1.01 | 10.42% |
| 2025-05-16 | 50.93 | 53.45 | 50.27 | 51.79 | +3.05% | 1.39 | 14.11% |
| 2025-05-15 | 50.75 | 52.12 | 50.05 | 50.25 | -0.98% | 0.78 | 8.19% |
| 2025-05-14 | 51.49 | 52.14 | 50.12 | 50.75 | -0.66% | 0.95 | 9.85% |
| 2025-05-13 | 52.95 | 53.27 | 50.91 | 51.08 | -3.24% | 1.25 | 12.83% |
| 2025-05-12 | 49.91 | 54.04 | 49.81 | 52.80 | +5.00% | 1.78 | 18.03% |
| 2025-05-09 | 52.48 | 52.92 | 50.19 | 50.28 | -4.06% | 1.44 | 14.95% |
| 2025-05-08 | 49.73 | 52.97 | 49.02 | 52.41 | +5.17% | 1.79 | 18.45% |
| 2025-05-07 | 49.01 | 50.99 | 48.73 | 49.84 | +2.67% | 1.31 | 13.93% |
| 2025-05-06 | 47.84 | 48.99 | 47.84 | 48.54 | +1.60% | 0.73 | 7.94% |