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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.64 | 3.65 | 3.60 | 3.61 | -0.82% | 1.01 | 1.44% |
| 2025-09-16 | 3.64 | 3.66 | 3.60 | 3.64 | 0.00% | 1.10 | 1.56% |
| 2025-09-15 | 3.66 | 3.69 | 3.62 | 3.64 | 0.00% | 0.99 | 1.40% |
| 2025-09-12 | 3.64 | 3.68 | 3.63 | 3.64 | -0.27% | 1.01 | 1.42% |
| 2025-09-11 | 3.62 | 3.65 | 3.56 | 3.65 | +0.55% | 0.95 | 1.35% |
| 2025-09-10 | 3.64 | 3.67 | 3.61 | 3.63 | -0.54% | 0.65 | 0.92% |
| 2025-09-09 | 3.67 | 3.68 | 3.62 | 3.65 | -0.54% | 0.75 | 1.05% |
| 2025-09-08 | 3.62 | 3.68 | 3.60 | 3.67 | +1.37% | 0.94 | 1.33% |
| 2025-09-05 | 3.61 | 3.62 | 3.54 | 3.62 | +0.27% | 0.85 | 1.22% |
| 2025-09-04 | 3.58 | 3.64 | 3.57 | 3.61 | +0.55% | 0.97 | 1.38% |
| 2025-09-03 | 3.65 | 3.69 | 3.57 | 3.59 | -1.90% | 0.75 | 1.06% |
| 2025-09-02 | 3.71 | 3.72 | 3.62 | 3.66 | -1.34% | 1.04 | 1.46% |
| 2025-09-01 | 3.63 | 3.73 | 3.62 | 3.71 | +3.03% | 1.45 | 2.03% |
| 2025-08-29 | 3.63 | 3.65 | 3.56 | 3.60 | -1.36% | 1.07 | 1.53% |
| 2025-08-28 | 3.67 | 3.70 | 3.54 | 3.65 | -0.27% | 1.36 | 2.02% |
| 2025-08-27 | 3.78 | 3.79 | 3.65 | 3.66 | -3.15% | 1.22 | 1.75% |
| 2025-08-26 | 3.74 | 3.82 | 3.71 | 3.78 | +1.06% | 1.18 | 1.67% |
| 2025-08-25 | 3.72 | 3.78 | 3.71 | 3.74 | +0.53% | 1.09 | 1.56% |
| 2025-08-22 | 3.72 | 3.74 | 3.67 | 3.72 | -0.27% | 1.04 | 1.50% |
| 2025-08-21 | 3.72 | 3.75 | 3.71 | 3.73 | 0.00% | 0.89 | 1.28% |