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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 55.45 | 55.57 | 54.79 | 55.35 | -0.29% | 0.45 | 2.92% |
| 2026-04-20 | 54.76 | 55.61 | 54.39 | 55.51 | +1.37% | 0.52 | 3.34% |
| 2026-04-17 | 54.20 | 54.96 | 53.63 | 54.76 | +1.41% | 0.46 | 2.99% |
| 2026-04-16 | 52.73 | 54.13 | 52.60 | 54.00 | +2.54% | 0.45 | 2.97% |
| 2026-04-15 | 53.12 | 53.35 | 52.55 | 52.66 | -0.28% | 0.24 | 1.62% |
| 2026-04-14 | 53.06 | 53.17 | 52.21 | 52.81 | +0.13% | 0.22 | 1.50% |
| 2026-04-13 | 52.58 | 52.80 | 51.83 | 52.74 | -0.06% | 0.31 | 2.08% |
| 2026-04-10 | 51.88 | 53.11 | 51.87 | 52.77 | +2.21% | 0.35 | 2.36% |
| 2026-04-09 | 52.70 | 52.75 | 51.24 | 51.63 | -2.12% | 0.30 | 2.05% |
| 2026-04-08 | 51.80 | 52.80 | 51.80 | 52.75 | +3.88% | 0.48 | 3.24% |
| 2026-04-07 | 50.26 | 51.47 | 49.91 | 50.78 | +1.16% | 0.45 | 3.17% |
| 2026-04-03 | 52.28 | 52.40 | 50.20 | 50.20 | -2.86% | 0.37 | 2.58% |
| 2026-04-02 | 53.40 | 53.85 | 42.04 | 51.68 | -1.66% | 0.56 | 3.82% |
| 2026-04-01 | 51.08 | 55.37 | 51.08 | 52.55 | +3.92% | 0.79 | 5.27% |
| 2026-03-31 | 51.41 | 51.83 | 50.13 | 50.57 | -1.00% | 0.30 | 2.10% |
| 2026-03-30 | 50.18 | 51.16 | 49.99 | 51.08 | +0.75% | 0.27 | 1.86% |
| 2026-03-27 | 49.92 | 51.02 | 49.65 | 50.70 | +0.02% | 0.31 | 2.16% |
| 2026-03-26 | 50.60 | 51.39 | 49.60 | 50.69 | +1.08% | 0.37 | 2.63% |
| 2026-03-25 | 49.19 | 50.79 | 49.17 | 50.15 | +2.49% | 0.33 | 2.36% |
| 2026-03-24 | 47.39 | 49.03 | 46.62 | 48.93 | +5.32% | 0.36 | 2.65% |