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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 57.82 | 60.13 | 55.37 | 55.57 | +3.71% | 2.30 | 20.21% |
| 2025-11-18 | 54.17 | 54.26 | 53.21 | 53.58 | -1.07% | 0.30 | 2.79% |
| 2025-11-17 | 54.51 | 55.17 | 54.01 | 54.16 | -0.44% | 0.30 | 2.75% |
| 2025-11-14 | 53.70 | 55.17 | 53.70 | 54.40 | +0.46% | 0.36 | 3.31% |
| 2025-11-13 | 53.60 | 54.50 | 53.50 | 54.15 | +0.18% | 0.32 | 3.00% |
| 2025-11-12 | 54.61 | 54.61 | 53.70 | 54.05 | -0.83% | 0.24 | 2.23% |
| 2025-11-11 | 54.59 | 55.14 | 54.21 | 54.50 | -0.04% | 0.30 | 2.72% |
| 2025-11-10 | 55.59 | 55.59 | 54.26 | 54.52 | -1.92% | 0.43 | 3.97% |
| 2025-11-07 | 55.48 | 56.50 | 54.97 | 55.59 | +0.23% | 0.46 | 4.14% |
| 2025-11-06 | 55.20 | 55.77 | 55.03 | 55.46 | +0.18% | 0.30 | 2.75% |
| 2025-11-05 | 54.55 | 55.45 | 54.44 | 55.36 | +0.65% | 0.26 | 2.36% |
| 2025-11-04 | 55.98 | 55.98 | 54.55 | 55.00 | -1.26% | 0.31 | 2.84% |
| 2025-11-03 | 55.70 | 56.09 | 55.26 | 55.70 | +0.02% | 0.29 | 2.66% |
| 2025-10-31 | 55.26 | 55.79 | 55.11 | 55.69 | +0.80% | 0.31 | 2.84% |
| 2025-10-30 | 56.58 | 56.58 | 55.00 | 55.25 | -1.76% | 0.42 | 3.78% |
| 2025-10-29 | 57.50 | 57.50 | 55.93 | 56.24 | -1.97% | 0.53 | 4.75% |
| 2025-10-28 | 57.30 | 58.71 | 56.97 | 57.37 | -0.38% | 0.52 | 4.50% |
| 2025-10-27 | 57.96 | 58.15 | 56.92 | 57.59 | -1.13% | 0.61 | 5.35% |
| 2025-10-24 | 55.70 | 58.69 | 55.55 | 58.25 | +4.86% | 1.23 | 10.75% |
| 2025-10-23 | 54.80 | 55.70 | 54.12 | 55.55 | +1.33% | 0.43 | 3.89% |