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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 54.25 | 55.72 | 53.35 | 54.82 | +1.14% | 0.37 | 3.42% |
| 2025-10-21 | 53.49 | 54.20 | 52.94 | 54.20 | +2.19% | 0.32 | 2.96% |
| 2025-10-20 | 53.51 | 53.90 | 52.70 | 53.04 | +0.30% | 0.31 | 2.90% |
| 2025-10-17 | 54.63 | 54.66 | 52.88 | 52.88 | -3.27% | 0.46 | 4.32% |
| 2025-10-16 | 56.30 | 56.56 | 54.57 | 54.67 | -3.07% | 0.52 | 4.69% |
| 2025-10-15 | 55.96 | 56.78 | 55.66 | 56.40 | +0.79% | 0.45 | 4.04% |
| 2025-10-14 | 56.61 | 56.99 | 55.74 | 55.96 | -1.34% | 0.41 | 3.68% |
| 2025-10-13 | 54.90 | 56.87 | 54.50 | 56.72 | +0.04% | 0.49 | 4.42% |
| 2025-10-10 | 56.90 | 57.09 | 56.20 | 56.70 | -0.54% | 0.49 | 4.34% |
| 2025-10-09 | 55.78 | 57.38 | 55.24 | 57.01 | +2.33% | 0.74 | 6.55% |
| 2025-09-30 | 55.04 | 56.15 | 54.78 | 55.71 | +1.73% | 0.39 | 3.49% |
| 2025-09-29 | 55.09 | 55.52 | 54.20 | 54.76 | -0.60% | 0.35 | 3.24% |
| 2025-09-26 | 54.76 | 55.88 | 54.50 | 55.09 | +0.18% | 0.39 | 3.58% |
| 2025-09-25 | 55.40 | 56.43 | 54.73 | 54.99 | -0.67% | 0.51 | 4.62% |
| 2025-09-24 | 54.43 | 55.45 | 54.20 | 55.36 | +1.21% | 0.45 | 4.09% |
| 2025-09-23 | 55.40 | 55.60 | 53.33 | 54.70 | -1.28% | 0.57 | 5.29% |
| 2025-09-22 | 55.65 | 56.04 | 55.00 | 55.41 | -0.79% | 0.35 | 3.13% |
| 2025-09-19 | 56.78 | 57.45 | 55.59 | 55.85 | -1.85% | 0.45 | 4.02% |
| 2025-09-18 | 58.22 | 59.08 | 56.20 | 56.90 | -2.52% | 1.07 | 9.29% |
| 2025-09-17 | 56.97 | 59.40 | 56.93 | 58.37 | +2.05% | 1.03 | 8.91% |