信邦制药 sz.002390
3.08
+0.65%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.06 | 3.10 | 3.05 | 3.08 | +0.65% | 0.60 | 1.01% |
| 2026-05-22 | 3.08 | 3.10 | 3.03 | 3.06 | 0.00% | 0.74 | 1.25% |
| 2026-05-21 | 3.12 | 3.15 | 3.06 | 3.06 | -1.29% | 0.79 | 1.31% |
| 2026-05-20 | 3.22 | 3.22 | 3.13 | 3.16 | -1.86% | 0.73 | 1.20% |
| 2026-05-19 | 3.15 | 3.23 | 3.15 | 3.22 | +2.22% | 0.73 | 1.19% |
| 2026-05-18 | 3.15 | 3.16 | 3.11 | 3.15 | 0.00% | 0.73 | 1.21% |
| 2026-05-15 | 3.19 | 3.21 | 3.13 | 3.15 | -1.25% | 0.99 | 1.61% |
| 2026-05-14 | 3.28 | 3.28 | 3.19 | 3.19 | -2.74% | 0.80 | 1.29% |
| 2026-05-13 | 3.30 | 3.32 | 3.26 | 3.28 | -0.61% | 0.69 | 1.10% |
| 2026-05-12 | 3.35 | 3.36 | 3.29 | 3.30 | -1.79% | 0.83 | 1.30% |
| 2026-05-11 | 3.33 | 3.37 | 3.29 | 3.36 | +0.90% | 1.06 | 1.65% |
| 2026-05-08 | 3.33 | 3.36 | 3.32 | 3.33 | 0.00% | 0.72 | 1.12% |
| 2026-05-07 | 3.37 | 3.39 | 3.32 | 3.33 | -1.19% | 0.88 | 1.37% |
| 2026-05-06 | 3.36 | 3.44 | 3.33 | 3.37 | 0.00% | 1.42 | 2.19% |
| 2026-04-30 | 3.31 | 3.40 | 3.26 | 3.37 | +2.12% | 1.88 | 2.92% |
| 2026-04-29 | 3.18 | 3.35 | 3.18 | 3.30 | +3.77% | 1.71 | 2.70% |
| 2026-04-28 | 3.16 | 3.21 | 3.16 | 3.18 | +0.32% | 0.66 | 1.08% |
| 2026-04-27 | 3.15 | 3.19 | 3.11 | 3.17 | +0.32% | 0.74 | 1.21% |
| 2026-04-24 | 3.15 | 3.18 | 3.12 | 3.16 | -0.32% | 0.67 | 1.10% |
| 2026-04-23 | 3.19 | 3.19 | 3.14 | 3.17 | -0.63% | 0.77 | 1.26% |