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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.19 | 3.21 | 3.17 | 3.19 | -0.62% | 0.64 | 1.03% |
| 2026-04-21 | 3.22 | 3.28 | 3.19 | 3.21 | -0.31% | 1.05 | 1.70% |
| 2026-04-20 | 3.18 | 3.23 | 3.14 | 3.22 | +0.62% | 0.84 | 1.36% |
| 2026-04-17 | 3.31 | 3.31 | 3.18 | 3.20 | -3.32% | 1.36 | 2.18% |
| 2026-04-16 | 3.32 | 3.35 | 3.28 | 3.31 | -0.60% | 1.07 | 1.68% |
| 2026-04-15 | 3.26 | 3.37 | 3.24 | 3.33 | +2.78% | 1.71 | 2.67% |
| 2026-04-14 | 3.25 | 3.26 | 3.20 | 3.24 | +0.93% | 0.74 | 1.19% |
| 2026-04-13 | 3.26 | 3.26 | 3.18 | 3.21 | -1.53% | 1.07 | 1.73% |
| 2026-04-10 | 3.26 | 3.32 | 3.23 | 3.26 | +0.31% | 0.87 | 1.37% |
| 2026-04-09 | 3.33 | 3.38 | 3.25 | 3.25 | -2.69% | 1.19 | 1.87% |
| 2026-04-08 | 3.38 | 3.40 | 3.31 | 3.34 | -0.30% | 1.22 | 1.90% |
| 2026-04-07 | 3.29 | 3.37 | 3.21 | 3.35 | +1.52% | 0.98 | 1.53% |
| 2026-04-03 | 3.37 | 3.38 | 3.29 | 3.30 | -2.65% | 1.06 | 1.64% |
| 2026-04-02 | 3.37 | 3.40 | 3.33 | 3.39 | +1.19% | 1.54 | 2.37% |
| 2026-04-01 | 3.30 | 3.36 | 3.24 | 3.35 | +2.13% | 1.11 | 1.74% |
| 2026-03-31 | 3.28 | 3.34 | 3.26 | 3.28 | 0.00% | 1.00 | 1.56% |
| 2026-03-30 | 3.19 | 3.29 | 3.18 | 3.28 | +1.55% | 1.00 | 1.59% |
| 2026-03-27 | 3.10 | 3.23 | 3.08 | 3.23 | +3.53% | 1.00 | 1.63% |
| 2026-03-26 | 3.14 | 3.20 | 3.11 | 3.12 | -0.64% | 0.85 | 1.40% |
| 2026-03-25 | 3.10 | 3.16 | 3.08 | 3.14 | +1.29% | 0.85 | 1.41% |