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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 56.44 | 57.80 | 55.51 | 57.20 | +1.36% | 0.62 | 5.50% |
| 2025-09-15 | 55.50 | 57.12 | 55.35 | 56.43 | +1.86% | 0.62 | 5.48% |
| 2025-09-12 | 56.15 | 56.15 | 55.04 | 55.40 | -1.34% | 0.39 | 3.55% |
| 2025-09-11 | 55.22 | 56.15 | 54.00 | 56.15 | +1.68% | 0.50 | 4.51% |
| 2025-09-10 | 56.00 | 56.48 | 54.68 | 55.22 | -1.30% | 0.49 | 4.48% |
| 2025-09-09 | 57.60 | 57.73 | 55.71 | 55.95 | -3.25% | 0.67 | 5.98% |
| 2025-09-08 | 56.40 | 58.00 | 55.93 | 57.83 | +3.42% | 0.76 | 6.65% |
| 2025-09-05 | 55.10 | 55.92 | 54.48 | 55.92 | +2.12% | 0.50 | 4.56% |
| 2025-09-04 | 55.50 | 56.49 | 54.20 | 54.76 | -1.65% | 0.75 | 6.81% |
| 2025-09-03 | 58.34 | 58.34 | 55.23 | 55.68 | -4.56% | 1.02 | 9.00% |
| 2025-09-02 | 61.19 | 61.19 | 57.90 | 58.34 | -5.14% | 1.34 | 11.42% |
| 2025-09-01 | 63.06 | 63.10 | 60.57 | 61.50 | -2.27% | 1.47 | 12.09% |
| 2025-08-29 | 64.00 | 64.59 | 61.70 | 62.93 | -3.14% | 2.07 | 16.49% |
| 2025-08-28 | 63.88 | 65.20 | 61.41 | 64.97 | +5.32% | 2.89 | 22.70% |
| 2025-08-27 | 60.33 | 66.18 | 59.72 | 61.69 | +2.24% | 2.93 | 23.16% |
| 2025-08-26 | 60.33 | 61.72 | 58.52 | 60.34 | -3.46% | 1.90 | 15.89% |
| 2025-08-25 | 60.25 | 63.10 | 58.87 | 62.50 | +4.17% | 2.02 | 16.53% |
| 2025-08-22 | 59.20 | 60.15 | 58.61 | 60.00 | +0.81% | 1.01 | 8.53% |
| 2025-08-21 | 58.45 | 60.88 | 58.45 | 59.52 | +1.71% | 1.52 | 12.84% |
| 2025-08-20 | 58.69 | 58.71 | 57.65 | 58.52 | -0.32% | 0.69 | 5.96% |