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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 45.84 | 46.34 | 44.93 | 45.27 | -1.59% | 1.81 | 3.61% |
| 2025-08-18 | 47.40 | 47.46 | 45.79 | 46.00 | -0.22% | 2.40 | 4.69% |
| 2025-08-15 | 45.35 | 46.48 | 45.06 | 46.10 | +0.96% | 2.10 | 4.15% |
| 2025-08-14 | 46.99 | 47.46 | 45.00 | 45.66 | -3.81% | 3.17 | 6.26% |
| 2025-08-13 | 49.25 | 49.50 | 46.71 | 47.47 | -5.17% | 3.78 | 7.16% |
| 2025-08-12 | 48.85 | 52.75 | 47.78 | 50.06 | +2.50% | 4.59 | 8.43% |
| 2025-08-11 | 49.99 | 50.47 | 47.50 | 48.84 | -4.68% | 4.85 | 9.00% |
| 2025-08-08 | 42.63 | 51.24 | 41.80 | 51.24 | +20.00% | 4.88 | 9.39% |
| 2025-08-07 | 41.91 | 43.06 | 40.88 | 42.70 | +0.87% | 2.18 | 4.69% |
| 2025-08-06 | 40.45 | 42.37 | 40.10 | 42.33 | +4.62% | 2.10 | 4.62% |
| 2025-08-05 | 40.02 | 41.38 | 39.98 | 40.46 | +1.20% | 1.78 | 3.97% |
| 2025-08-04 | 37.60 | 40.16 | 37.60 | 39.98 | +6.10% | 1.77 | 4.10% |
| 2025-08-01 | 37.06 | 37.90 | 36.99 | 37.68 | +1.73% | 0.70 | 1.68% |
| 2025-07-31 | 37.85 | 38.39 | 36.88 | 37.04 | -2.63% | 0.87 | 2.10% |
| 2025-07-30 | 37.76 | 38.47 | 37.36 | 38.04 | +0.77% | 0.92 | 2.20% |
| 2025-07-29 | 37.68 | 38.57 | 37.41 | 37.75 | -0.26% | 0.96 | 2.30% |
| 2025-07-28 | 37.22 | 38.50 | 37.15 | 37.85 | +1.69% | 1.25 | 3.00% |
| 2025-07-25 | 36.18 | 37.45 | 35.80 | 37.22 | +2.87% | 1.10 | 2.69% |
| 2025-07-24 | 36.03 | 36.54 | 36.03 | 36.18 | +0.33% | 0.44 | 1.11% |
| 2025-07-23 | 36.58 | 36.58 | 35.90 | 36.06 | -1.31% | 0.59 | 1.48% |