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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 47.80 | 48.49 | 47.29 | 48.37 | +0.50% | 0.24 | 2.53% |
| 2025-12-16 | 49.24 | 49.34 | 47.88 | 48.13 | -2.31% | 0.33 | 3.38% |
| 2025-12-15 | 49.08 | 49.99 | 48.71 | 49.27 | +0.12% | 0.30 | 3.02% |
| 2025-12-12 | 48.57 | 49.88 | 48.57 | 49.21 | +1.01% | 0.31 | 3.19% |
| 2025-12-11 | 49.68 | 49.98 | 48.72 | 48.72 | -2.03% | 0.33 | 3.31% |
| 2025-12-10 | 50.10 | 50.44 | 49.41 | 49.73 | -0.72% | 0.26 | 2.64% |
| 2025-12-09 | 50.13 | 51.30 | 50.02 | 50.09 | -0.52% | 0.40 | 3.97% |
| 2025-12-08 | 50.30 | 50.73 | 49.99 | 50.35 | +0.60% | 0.38 | 3.75% |
| 2025-12-05 | 49.46 | 50.18 | 48.51 | 50.05 | +2.12% | 0.37 | 3.71% |
| 2025-12-04 | 49.70 | 49.71 | 48.74 | 49.01 | -1.15% | 0.35 | 3.53% |
| 2025-12-03 | 50.35 | 50.35 | 49.41 | 49.58 | -0.94% | 0.32 | 3.20% |
| 2025-12-02 | 50.60 | 50.60 | 49.92 | 50.05 | -0.79% | 0.33 | 3.29% |
| 2025-12-01 | 50.31 | 51.18 | 50.31 | 50.45 | +0.28% | 0.37 | 3.69% |
| 2025-11-28 | 50.27 | 50.35 | 49.58 | 50.31 | +0.58% | 0.37 | 3.69% |
| 2025-11-27 | 49.60 | 50.38 | 49.51 | 50.02 | +0.85% | 0.33 | 3.29% |
| 2025-11-26 | 50.52 | 50.88 | 49.53 | 49.60 | -1.82% | 0.42 | 4.25% |
| 2025-11-25 | 50.61 | 51.25 | 50.25 | 50.52 | -0.02% | 0.50 | 4.94% |
| 2025-11-24 | 50.00 | 50.85 | 49.57 | 50.53 | +1.43% | 0.57 | 5.71% |
| 2025-11-21 | 52.00 | 52.26 | 49.40 | 49.82 | -6.00% | 0.88 | 8.78% |
| 2025-11-20 | 54.06 | 54.60 | 52.81 | 53.00 | -4.62% | 1.36 | 12.74% |