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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.83 | 3.85 | 3.78 | 3.82 | +0.53% | 1.03 | 1.40% |
| 2025-11-19 | 3.86 | 3.89 | 3.78 | 3.80 | -1.81% | 0.97 | 1.32% |
| 2025-11-18 | 3.93 | 3.97 | 3.84 | 3.87 | -1.53% | 1.36 | 1.82% |
| 2025-11-17 | 3.98 | 3.98 | 3.91 | 3.93 | -1.26% | 1.18 | 1.56% |
| 2025-11-14 | 3.93 | 4.02 | 3.93 | 3.98 | +0.51% | 1.47 | 1.91% |
| 2025-11-13 | 3.96 | 3.97 | 3.91 | 3.96 | 0.00% | 1.06 | 1.39% |
| 2025-11-12 | 3.98 | 3.99 | 3.94 | 3.96 | -0.50% | 1.14 | 1.49% |
| 2025-11-11 | 3.93 | 3.98 | 3.91 | 3.98 | +1.02% | 1.43 | 1.87% |
| 2025-11-10 | 3.95 | 3.97 | 3.91 | 3.94 | 0.00% | 1.36 | 1.80% |
| 2025-11-07 | 3.84 | 3.95 | 3.83 | 3.94 | +2.34% | 1.79 | 2.39% |
| 2025-11-06 | 3.89 | 3.89 | 3.83 | 3.85 | -0.77% | 1.02 | 1.38% |
| 2025-11-05 | 3.84 | 3.90 | 3.81 | 3.88 | +0.26% | 1.10 | 1.48% |
| 2025-11-04 | 3.87 | 3.90 | 3.82 | 3.87 | 0.00% | 0.86 | 1.16% |
| 2025-11-03 | 3.84 | 3.87 | 3.81 | 3.87 | +1.31% | 1.32 | 1.78% |
| 2025-10-31 | 3.75 | 3.83 | 3.74 | 3.82 | +2.14% | 1.26 | 1.72% |
| 2025-10-30 | 3.82 | 3.84 | 3.74 | 3.74 | -2.60% | 1.35 | 1.86% |
| 2025-10-29 | 3.81 | 3.85 | 3.76 | 3.84 | 0.00% | 1.16 | 1.58% |
| 2025-10-28 | 3.81 | 3.90 | 3.79 | 3.84 | +0.52% | 1.41 | 1.90% |
| 2025-10-27 | 3.84 | 3.85 | 3.76 | 3.82 | -0.26% | 1.39 | 1.90% |
| 2025-10-24 | 3.92 | 3.94 | 3.82 | 3.83 | -2.54% | 2.12 | 2.85% |