信邦智能 sz.301112
37.08
+1.51%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.51 | 37.60 | 35.90 | 37.08 | +1.51% | 0.79 | 1.94% |
| 2026-05-21 | 36.24 | 38.79 | 36.24 | 36.53 | +0.14% | 1.12 | 2.69% |
| 2026-05-20 | 36.33 | 36.70 | 35.80 | 36.48 | -0.19% | 0.57 | 1.44% |
| 2026-05-19 | 36.68 | 36.83 | 36.03 | 36.55 | -0.65% | 0.64 | 1.61% |
| 2026-05-18 | 37.64 | 37.70 | 35.50 | 36.79 | -2.26% | 0.73 | 1.81% |
| 2026-05-15 | 36.54 | 38.50 | 36.40 | 37.64 | +2.98% | 1.06 | 2.56% |
| 2026-05-14 | 36.51 | 37.18 | 35.75 | 36.55 | +0.38% | 0.73 | 1.80% |
| 2026-05-13 | 36.58 | 36.58 | 36.11 | 36.41 | -0.65% | 0.39 | 0.99% |
| 2026-05-12 | 37.18 | 37.79 | 36.31 | 36.65 | -1.40% | 0.54 | 1.33% |
| 2026-05-11 | 36.80 | 37.26 | 36.36 | 37.17 | +1.64% | 0.64 | 1.58% |
| 2026-05-08 | 36.36 | 36.78 | 36.02 | 36.57 | +0.25% | 0.56 | 1.40% |
| 2026-05-07 | 36.28 | 36.74 | 35.92 | 36.48 | +1.05% | 0.62 | 1.53% |
| 2026-05-06 | 35.72 | 36.40 | 35.60 | 36.10 | +1.12% | 0.67 | 1.70% |
| 2026-04-30 | 35.46 | 35.99 | 35.13 | 35.70 | +0.68% | 0.53 | 1.34% |
| 2026-04-29 | 35.00 | 36.08 | 34.80 | 35.46 | +1.31% | 0.65 | 1.67% |
| 2026-04-28 | 36.00 | 36.13 | 34.90 | 35.00 | -3.53% | 0.87 | 2.22% |
| 2026-04-27 | 32.51 | 36.83 | 32.38 | 36.28 | +11.63% | 1.78 | 4.58% |
| 2026-04-24 | 33.20 | 33.20 | 32.18 | 32.50 | -2.17% | 0.38 | 1.05% |
| 2026-04-23 | 34.59 | 34.59 | 33.05 | 33.22 | -4.04% | 0.65 | 1.74% |
| 2026-04-22 | 33.50 | 36.20 | 33.50 | 34.62 | +3.34% | 1.10 | 2.85% |