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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 35.53 | 36.89 | 35.53 | 36.32 | +2.30% | 0.97 | 7.31% |
| 2025-06-23 | 35.19 | 35.89 | 34.82 | 35.50 | -0.53% | 1.01 | 7.82% |
| 2025-06-20 | 35.89 | 36.37 | 35.56 | 35.69 | -1.08% | 0.82 | 6.26% |
| 2025-06-19 | 37.52 | 37.75 | 35.80 | 36.08 | -3.47% | 0.94 | 7.07% |
| 2025-06-18 | 37.71 | 37.81 | 37.05 | 37.38 | -1.03% | 0.73 | 5.33% |
| 2025-06-17 | 38.59 | 39.09 | 37.69 | 37.77 | -1.89% | 0.87 | 6.27% |
| 2025-06-16 | 38.00 | 39.04 | 37.66 | 38.49 | +1.31% | 1.06 | 7.59% |
| 2025-06-13 | 39.04 | 39.31 | 37.82 | 38.00 | -3.93% | 1.84 | 13.26% |
| 2025-06-12 | 39.00 | 40.35 | 38.49 | 39.55 | +0.81% | 1.85 | 12.98% |
| 2025-06-11 | 38.26 | 39.83 | 37.78 | 39.23 | +1.89% | 2.22 | 15.75% |
| 2025-06-10 | 39.35 | 39.76 | 37.84 | 38.50 | -2.15% | 2.24 | 15.92% |
| 2025-06-09 | 39.67 | 40.00 | 38.74 | 39.35 | -0.88% | 2.93 | 20.49% |
| 2025-06-06 | 40.39 | 42.56 | 39.16 | 39.70 | +1.58% | 4.91 | 33.11% |
| 2025-06-05 | 39.20 | 40.07 | 38.49 | 39.08 | 0.00% | 2.23 | 15.69% |
| 2025-06-04 | 40.20 | 41.46 | 38.71 | 39.08 | -3.07% | 3.63 | 25.44% |
| 2025-06-03 | 41.09 | 41.75 | 39.54 | 40.32 | -1.89% | 2.89 | 19.76% |
| 2025-05-30 | 42.26 | 42.39 | 39.11 | 41.10 | -4.03% | 5.19 | 34.73% |
| 2025-05-29 | 37.92 | 44.46 | 37.65 | 42.82 | +15.59% | 6.30 | 42.03% |
| 2025-05-28 | 40.00 | 40.29 | 37.05 | 37.05 | -7.22% | 4.11 | 29.49% |
| 2025-05-27 | 39.89 | 40.82 | 38.75 | 39.93 | -0.55% | 5.15 | 35.66% |