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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.70 | 3.74 | 3.68 | 3.69 | -0.80% | 0.73 | 1.05% |
| 2025-07-22 | 3.69 | 3.72 | 3.66 | 3.72 | +0.81% | 0.73 | 1.07% |
| 2025-07-21 | 3.66 | 3.71 | 3.63 | 3.69 | +0.81% | 0.74 | 1.08% |
| 2025-07-18 | 3.66 | 3.67 | 3.60 | 3.66 | +0.55% | 0.63 | 0.93% |
| 2025-07-17 | 3.63 | 3.67 | 3.62 | 3.64 | +0.27% | 0.62 | 0.92% |
| 2025-07-16 | 3.56 | 3.63 | 3.56 | 3.63 | +1.67% | 0.79 | 1.18% |
| 2025-07-15 | 3.62 | 3.63 | 3.53 | 3.57 | -1.64% | 0.79 | 1.18% |
| 2025-07-14 | 3.61 | 3.63 | 3.60 | 3.63 | +0.83% | 0.65 | 0.95% |
| 2025-07-11 | 3.60 | 3.62 | 3.56 | 3.60 | 0.00% | 0.77 | 1.14% |
| 2025-07-10 | 3.56 | 3.61 | 3.55 | 3.60 | +0.83% | 0.61 | 0.91% |
| 2025-07-09 | 3.55 | 3.58 | 3.53 | 3.57 | +0.56% | 0.65 | 0.97% |
| 2025-07-08 | 3.53 | 3.57 | 3.52 | 3.55 | +0.85% | 0.58 | 0.87% |
| 2025-07-07 | 3.52 | 3.57 | 3.51 | 3.52 | 0.00% | 0.62 | 0.93% |
| 2025-07-04 | 3.56 | 3.57 | 3.52 | 3.52 | -1.39% | 0.66 | 1.00% |
| 2025-07-03 | 3.49 | 3.59 | 3.49 | 3.57 | +2.27% | 1.16 | 1.75% |
| 2025-07-02 | 3.48 | 3.51 | 3.46 | 3.49 | 0.00% | 0.68 | 1.04% |
| 2025-07-01 | 3.45 | 3.50 | 3.45 | 3.49 | +1.15% | 0.62 | 0.96% |
| 2025-06-30 | 3.44 | 3.46 | 3.42 | 3.45 | +0.29% | 0.47 | 0.73% |
| 2025-06-27 | 3.42 | 3.47 | 3.42 | 3.44 | +0.58% | 0.49 | 0.76% |
| 2025-06-26 | 3.44 | 3.46 | 3.41 | 3.42 | -0.86% | 0.48 | 0.76% |