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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.00 | 4.01 | 3.88 | 3.93 | -2.00% | 2.28 | 3.00% |
| 2025-10-22 | 3.84 | 4.13 | 3.82 | 4.01 | +3.89% | 3.88 | 5.09% |
| 2025-10-21 | 3.83 | 3.88 | 3.78 | 3.86 | +0.78% | 1.90 | 2.58% |
| 2025-10-20 | 3.88 | 4.00 | 3.80 | 3.83 | +0.52% | 2.31 | 3.09% |
| 2025-10-17 | 3.82 | 3.87 | 3.79 | 3.81 | -1.55% | 2.37 | 3.21% |
| 2025-10-16 | 3.74 | 3.93 | 3.72 | 3.87 | +3.20% | 4.18 | 5.64% |
| 2025-10-15 | 3.71 | 3.75 | 3.69 | 3.75 | +0.81% | 1.35 | 1.88% |
| 2025-10-14 | 3.73 | 3.76 | 3.69 | 3.72 | -0.27% | 1.38 | 1.93% |
| 2025-10-13 | 3.68 | 3.74 | 3.67 | 3.73 | -1.32% | 1.83 | 2.55% |
| 2025-10-10 | 3.76 | 3.79 | 3.71 | 3.78 | +1.07% | 2.16 | 2.99% |
| 2025-10-09 | 3.80 | 3.89 | 3.72 | 3.74 | -1.58% | 4.39 | 6.03% |
| 2025-09-30 | 3.43 | 3.80 | 3.43 | 3.80 | +10.14% | 3.61 | 5.05% |
| 2025-09-29 | 3.42 | 3.46 | 3.36 | 3.45 | +0.88% | 0.71 | 1.08% |
| 2025-09-26 | 3.41 | 3.44 | 3.38 | 3.42 | 0.00% | 0.50 | 0.76% |
| 2025-09-25 | 3.45 | 3.47 | 3.40 | 3.42 | -0.86% | 0.60 | 0.90% |
| 2025-09-24 | 3.41 | 3.46 | 3.38 | 3.45 | +0.87% | 0.65 | 0.98% |
| 2025-09-23 | 3.45 | 3.46 | 3.36 | 3.42 | -1.43% | 0.90 | 1.37% |
| 2025-09-22 | 3.50 | 3.53 | 3.44 | 3.47 | -0.85% | 0.90 | 1.33% |
| 2025-09-19 | 3.58 | 3.59 | 3.47 | 3.50 | -2.49% | 1.53 | 2.24% |
| 2025-09-18 | 3.63 | 3.66 | 3.56 | 3.59 | -0.55% | 1.56 | 2.21% |