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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.25 | 3.38 | 3.24 | 3.33 | +2.15% | 2.01 | 3.12% |
| 2025-12-17 | 3.20 | 3.27 | 3.18 | 3.26 | +1.88% | 1.48 | 2.37% |
| 2025-12-16 | 3.29 | 3.31 | 3.19 | 3.20 | -3.03% | 2.02 | 3.23% |
| 2025-12-15 | 3.31 | 3.39 | 3.26 | 3.30 | -2.08% | 2.99 | 4.66% |
| 2025-12-12 | 3.51 | 3.56 | 3.37 | 3.37 | -9.89% | 5.28 | 8.07% |
| 2025-12-11 | 3.89 | 3.97 | 3.74 | 3.74 | -9.88% | 5.93 | 8.05% |
| 2025-12-10 | 3.78 | 4.15 | 3.76 | 4.15 | +10.08% | 6.03 | 7.64% |
| 2025-12-09 | 3.88 | 3.89 | 3.77 | 3.77 | -3.33% | 1.31 | 1.79% |
| 2025-12-08 | 3.94 | 3.95 | 3.88 | 3.90 | -0.76% | 1.24 | 1.64% |
| 2025-12-05 | 3.92 | 3.96 | 3.86 | 3.93 | -0.25% | 1.37 | 1.81% |
| 2025-12-04 | 3.90 | 3.99 | 3.85 | 3.94 | +1.03% | 2.05 | 2.71% |
| 2025-12-03 | 3.84 | 3.91 | 3.82 | 3.90 | +1.56% | 1.60 | 2.13% |
| 2025-12-02 | 3.83 | 3.85 | 3.77 | 3.84 | +0.26% | 1.16 | 1.57% |
| 2025-12-01 | 3.77 | 3.85 | 3.77 | 3.83 | +1.59% | 1.27 | 1.73% |
| 2025-11-28 | 3.76 | 3.77 | 3.71 | 3.77 | +0.27% | 0.92 | 1.27% |
| 2025-11-27 | 3.80 | 3.82 | 3.73 | 3.76 | -2.08% | 1.49 | 2.06% |
| 2025-11-26 | 3.71 | 3.97 | 3.70 | 3.84 | +3.78% | 2.48 | 3.34% |
| 2025-11-25 | 3.68 | 3.74 | 3.65 | 3.70 | +0.82% | 1.03 | 1.44% |
| 2025-11-24 | 3.69 | 3.72 | 3.65 | 3.67 | +0.55% | 0.79 | 1.11% |
| 2025-11-21 | 3.81 | 3.84 | 3.65 | 3.65 | -4.45% | 1.27 | 1.77% |