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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 37.06 | 37.27 | 36.40 | 36.54 | -1.45% | 0.96 | 2.37% |
| 2025-07-21 | 35.90 | 37.63 | 35.85 | 37.08 | +2.88% | 1.38 | 3.37% |
| 2025-07-18 | 36.12 | 36.19 | 35.50 | 36.04 | -0.03% | 0.54 | 1.35% |
| 2025-07-17 | 35.52 | 36.22 | 35.31 | 36.05 | +0.84% | 0.56 | 1.42% |
| 2025-07-16 | 35.40 | 36.00 | 35.21 | 35.75 | +0.99% | 0.60 | 1.52% |
| 2025-07-15 | 35.53 | 36.26 | 35.05 | 35.40 | -1.20% | 0.59 | 1.51% |
| 2025-07-14 | 35.23 | 36.00 | 35.07 | 35.83 | +1.35% | 0.67 | 1.70% |
| 2025-07-11 | 34.69 | 35.46 | 34.31 | 35.35 | +1.93% | 0.62 | 1.61% |
| 2025-07-10 | 35.27 | 35.27 | 34.33 | 34.69 | -1.45% | 0.57 | 1.50% |
| 2025-07-09 | 35.76 | 36.00 | 34.94 | 35.19 | -0.90% | 0.72 | 1.85% |
| 2025-07-08 | 35.70 | 35.73 | 35.25 | 35.51 | +0.54% | 0.64 | 1.63% |
| 2025-07-07 | 35.11 | 35.49 | 34.72 | 35.32 | +0.34% | 0.56 | 1.45% |
| 2025-07-04 | 35.98 | 36.19 | 35.02 | 35.20 | -1.67% | 0.57 | 1.47% |
| 2025-07-03 | 35.34 | 35.96 | 35.15 | 35.80 | +0.84% | 0.62 | 1.57% |
| 2025-07-02 | 36.25 | 36.45 | 35.26 | 35.50 | -2.41% | 0.76 | 1.91% |
| 2025-07-01 | 36.56 | 37.20 | 36.07 | 36.38 | +0.50% | 1.17 | 2.90% |
| 2025-06-30 | 35.69 | 36.54 | 35.44 | 36.20 | +2.05% | 1.03 | 2.60% |
| 2025-06-27 | 36.01 | 36.59 | 35.40 | 35.47 | -1.74% | 0.87 | 6.71% |
| 2025-06-26 | 36.35 | 37.85 | 35.90 | 36.10 | -0.69% | 1.46 | 10.81% |
| 2025-06-25 | 36.78 | 36.78 | 35.87 | 36.35 | +0.08% | 0.79 | 6.00% |