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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 48.98 | 49.48 | 46.10 | 46.46 | -7.28% | 0.47 | 3.46% |
| 2026-03-20 | 51.94 | 52.36 | 50.01 | 50.11 | -3.93% | 0.43 | 2.98% |
| 2026-03-19 | 53.20 | 53.65 | 51.55 | 52.16 | -2.89% | 0.34 | 2.32% |
| 2026-03-18 | 53.05 | 53.72 | 52.41 | 53.71 | +1.21% | 0.28 | 1.86% |
| 2026-03-17 | 54.51 | 54.85 | 52.54 | 53.07 | -2.62% | 0.31 | 2.03% |
| 2026-03-16 | 54.21 | 54.94 | 53.82 | 54.50 | -0.16% | 0.36 | 2.32% |
| 2026-03-13 | 54.70 | 55.04 | 53.88 | 54.59 | -0.18% | 0.39 | 2.52% |
| 2026-03-12 | 55.81 | 56.10 | 54.00 | 54.69 | -0.65% | 0.55 | 3.59% |
| 2026-03-11 | 55.80 | 56.16 | 54.90 | 55.05 | -1.17% | 0.33 | 2.12% |
| 2026-03-10 | 54.00 | 55.74 | 53.99 | 55.70 | +3.63% | 0.40 | 2.61% |
| 2026-03-09 | 53.12 | 54.80 | 53.06 | 53.75 | -0.50% | 0.46 | 3.07% |
| 2026-03-06 | 51.96 | 54.21 | 51.60 | 54.02 | +3.92% | 0.45 | 2.96% |
| 2026-03-05 | 52.18 | 52.90 | 51.65 | 51.98 | +0.66% | 0.33 | 2.22% |
| 2026-03-04 | 50.92 | 52.15 | 50.91 | 51.64 | +0.41% | 0.36 | 2.49% |
| 2026-03-03 | 54.08 | 54.28 | 51.32 | 51.43 | -4.90% | 0.77 | 5.15% |
| 2026-03-02 | 55.70 | 55.86 | 53.86 | 54.08 | -3.13% | 0.60 | 3.90% |
| 2026-02-27 | 56.46 | 56.46 | 55.36 | 55.83 | -0.82% | 0.50 | 3.16% |
| 2026-02-26 | 56.10 | 56.39 | 55.73 | 56.29 | +0.70% | 0.29 | 1.81% |
| 2026-02-25 | 56.40 | 56.48 | 55.81 | 55.90 | -0.52% | 0.35 | 2.21% |
| 2026-02-24 | 55.43 | 56.33 | 55.08 | 56.19 | +1.98% | 0.37 | 2.34% |