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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.04 | 3.11 | 2.97 | 3.10 | +4.03% | 1.04 | 1.78% |
| 2026-03-23 | 3.13 | 3.13 | 2.96 | 2.98 | -6.29% | 1.51 | 2.58% |
| 2026-03-20 | 3.29 | 3.31 | 3.18 | 3.18 | -2.75% | 1.36 | 2.19% |
| 2026-03-19 | 3.32 | 3.35 | 3.26 | 3.27 | -2.39% | 1.03 | 1.62% |
| 2026-03-18 | 3.37 | 3.38 | 3.34 | 3.35 | -0.89% | 0.95 | 1.47% |
| 2026-03-17 | 3.40 | 3.43 | 3.37 | 3.38 | -0.59% | 0.97 | 1.48% |
| 2026-03-16 | 3.37 | 3.40 | 3.36 | 3.40 | +0.89% | 0.91 | 1.40% |
| 2026-03-13 | 3.35 | 3.39 | 3.34 | 3.37 | +0.30% | 1.09 | 1.68% |
| 2026-03-12 | 3.36 | 3.38 | 3.34 | 3.36 | +0.30% | 0.82 | 1.26% |
| 2026-03-11 | 3.35 | 3.36 | 3.31 | 3.35 | 0.00% | 0.66 | 1.03% |
| 2026-03-10 | 3.34 | 3.36 | 3.32 | 3.35 | +0.90% | 0.78 | 1.21% |
| 2026-03-09 | 3.30 | 3.34 | 3.29 | 3.32 | -0.30% | 0.84 | 1.31% |
| 2026-03-06 | 3.22 | 3.34 | 3.21 | 3.33 | +3.10% | 1.05 | 1.66% |
| 2026-03-05 | 3.25 | 3.27 | 3.22 | 3.23 | +0.62% | 0.73 | 1.17% |
| 2026-03-04 | 3.27 | 3.28 | 3.20 | 3.21 | -2.43% | 1.26 | 2.02% |
| 2026-03-03 | 3.33 | 3.36 | 3.28 | 3.29 | -0.90% | 1.23 | 1.92% |
| 2026-03-02 | 3.35 | 3.37 | 3.29 | 3.32 | -1.78% | 1.08 | 1.68% |
| 2026-02-27 | 3.36 | 3.39 | 3.36 | 3.38 | +0.30% | 0.72 | 1.10% |
| 2026-02-26 | 3.42 | 3.42 | 3.37 | 3.37 | -1.17% | 0.78 | 1.19% |
| 2026-02-25 | 3.37 | 3.43 | 3.36 | 3.41 | +1.79% | 1.17 | 1.78% |