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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.69 | 3.74 | 3.66 | 3.73 | +1.08% | 0.91 | 1.32% |
| 2025-08-19 | 3.67 | 3.75 | 3.66 | 3.69 | +0.81% | 1.06 | 1.52% |
| 2025-08-18 | 3.65 | 3.70 | 3.64 | 3.66 | +0.27% | 1.01 | 1.47% |
| 2025-08-15 | 3.60 | 3.66 | 3.60 | 3.65 | +1.66% | 0.86 | 1.26% |
| 2025-08-14 | 3.70 | 3.71 | 3.59 | 3.59 | -2.69% | 1.09 | 1.61% |
| 2025-08-13 | 3.72 | 3.74 | 3.67 | 3.69 | -0.80% | 0.86 | 1.24% |
| 2025-08-12 | 3.74 | 3.78 | 3.70 | 3.72 | -0.53% | 0.72 | 1.03% |
| 2025-08-11 | 3.69 | 3.75 | 3.69 | 3.74 | +1.34% | 0.76 | 1.10% |
| 2025-08-08 | 3.67 | 3.72 | 3.64 | 3.69 | +0.54% | 0.74 | 1.08% |
| 2025-08-07 | 3.70 | 3.73 | 3.67 | 3.67 | -0.80% | 0.81 | 1.17% |
| 2025-08-06 | 3.75 | 3.80 | 3.68 | 3.70 | -1.58% | 1.03 | 1.49% |
| 2025-08-05 | 3.79 | 3.81 | 3.74 | 3.76 | -0.52% | 0.92 | 1.31% |
| 2025-08-04 | 3.72 | 3.79 | 3.67 | 3.78 | +0.53% | 1.07 | 1.54% |
| 2025-08-01 | 3.70 | 3.81 | 3.70 | 3.76 | +1.07% | 1.28 | 1.81% |
| 2025-07-31 | 3.75 | 3.76 | 3.70 | 3.72 | -1.06% | 0.87 | 1.25% |
| 2025-07-30 | 3.74 | 3.80 | 3.72 | 3.76 | +0.26% | 0.93 | 1.32% |
| 2025-07-29 | 3.74 | 3.75 | 3.67 | 3.75 | +0.53% | 0.85 | 1.23% |
| 2025-07-28 | 3.74 | 3.79 | 3.72 | 3.73 | 0.00% | 0.68 | 0.98% |
| 2025-07-25 | 3.76 | 3.81 | 3.73 | 3.73 | -0.79% | 0.71 | 1.01% |
| 2025-07-24 | 3.70 | 3.76 | 3.69 | 3.76 | +1.88% | 0.83 | 1.19% |