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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 55.08 | 55.90 | 54.62 | 55.40 | +1.84% | 0.78 | 4.97% |
| 2026-01-15 | 54.73 | 55.18 | 54.04 | 54.40 | -1.43% | 0.53 | 3.46% |
| 2026-01-14 | 54.00 | 56.52 | 53.90 | 55.19 | +1.96% | 1.09 | 6.99% |
| 2026-01-13 | 55.47 | 55.48 | 53.90 | 54.13 | -2.26% | 0.79 | 5.18% |
| 2026-01-12 | 54.20 | 55.97 | 53.81 | 55.38 | +2.25% | 1.11 | 7.16% |
| 2026-01-09 | 53.49 | 55.02 | 53.40 | 54.16 | +1.23% | 0.89 | 5.81% |
| 2026-01-08 | 52.23 | 53.79 | 52.11 | 53.50 | +2.41% | 0.81 | 5.41% |
| 2026-01-07 | 52.60 | 52.70 | 51.92 | 52.24 | -0.80% | 0.58 | 3.96% |
| 2026-01-06 | 52.61 | 52.77 | 52.35 | 52.66 | +0.27% | 0.59 | 5.68% |
| 2026-01-05 | 52.95 | 52.95 | 51.85 | 52.52 | -0.76% | 0.76 | 7.31% |
| 2025-12-31 | 51.50 | 53.38 | 51.14 | 52.92 | +3.00% | 0.89 | 8.53% |
| 2025-12-30 | 51.80 | 52.48 | 51.36 | 51.38 | -1.15% | 0.56 | 5.38% |
| 2025-12-29 | 50.70 | 52.46 | 50.65 | 51.98 | +2.89% | 0.86 | 8.33% |
| 2025-12-26 | 51.60 | 51.68 | 50.44 | 50.52 | -1.81% | 0.46 | 4.50% |
| 2025-12-25 | 50.48 | 51.62 | 50.18 | 51.45 | +1.72% | 0.60 | 5.85% |
| 2025-12-24 | 49.92 | 50.73 | 48.68 | 50.58 | +1.36% | 0.36 | 3.62% |
| 2025-12-23 | 50.26 | 50.49 | 49.66 | 49.90 | -0.40% | 0.35 | 3.56% |
| 2025-12-22 | 50.65 | 50.86 | 50.00 | 50.10 | -0.79% | 0.44 | 4.42% |
| 2025-12-19 | 49.98 | 50.60 | 49.91 | 50.50 | +1.04% | 0.40 | 4.02% |
| 2025-12-18 | 48.08 | 50.20 | 48.08 | 49.98 | +3.33% | 0.62 | 6.32% |