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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 55.01 | 56.00 | 54.83 | 55.10 | -0.05% | 0.40 | 2.56% |
| 2026-02-12 | 55.58 | 55.66 | 54.85 | 55.13 | +0.02% | 0.34 | 2.17% |
| 2026-02-11 | 55.65 | 55.99 | 55.12 | 55.12 | -0.90% | 0.26 | 1.67% |
| 2026-02-10 | 55.91 | 56.37 | 55.56 | 55.62 | -0.54% | 0.31 | 1.98% |
| 2026-02-09 | 55.80 | 55.92 | 54.91 | 55.92 | +1.47% | 0.41 | 2.60% |
| 2026-02-06 | 55.30 | 55.98 | 54.43 | 55.11 | 0.00% | 0.40 | 2.55% |
| 2026-02-05 | 55.65 | 56.20 | 55.03 | 55.11 | -0.70% | 0.33 | 2.09% |
| 2026-02-04 | 55.22 | 56.12 | 54.91 | 55.50 | 0.00% | 0.37 | 2.38% |
| 2026-02-03 | 54.98 | 55.55 | 54.53 | 55.50 | +2.23% | 0.40 | 2.54% |
| 2026-02-02 | 55.50 | 56.34 | 54.29 | 54.29 | -2.58% | 0.46 | 2.97% |
| 2026-01-30 | 54.70 | 56.08 | 54.03 | 55.73 | +2.39% | 0.52 | 3.34% |
| 2026-01-29 | 55.49 | 56.00 | 53.96 | 54.43 | -1.95% | 0.51 | 3.28% |
| 2026-01-28 | 56.60 | 56.61 | 55.30 | 55.51 | -2.36% | 0.41 | 2.61% |
| 2026-01-27 | 56.26 | 56.96 | 54.73 | 56.85 | +1.07% | 0.60 | 3.80% |
| 2026-01-26 | 57.63 | 57.92 | 55.93 | 56.25 | -2.31% | 0.65 | 4.09% |
| 2026-01-23 | 57.97 | 57.97 | 56.68 | 57.58 | -0.14% | 0.65 | 4.03% |
| 2026-01-22 | 57.80 | 57.95 | 57.05 | 57.66 | 0.00% | 0.52 | 3.19% |
| 2026-01-21 | 56.59 | 57.71 | 56.10 | 57.66 | +1.89% | 0.72 | 4.49% |
| 2026-01-20 | 56.14 | 57.60 | 55.86 | 56.59 | +0.80% | 1.02 | 6.40% |
| 2026-01-19 | 55.40 | 56.46 | 55.01 | 56.14 | +1.34% | 0.62 | 3.96% |