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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 32.55 | 32.55 | 30.66 | 30.88 | -6.28% | 0.45 | 1.28% |
| 2026-03-20 | 33.99 | 34.25 | 32.95 | 32.95 | -2.75% | 0.31 | 0.84% |
| 2026-03-19 | 34.93 | 34.93 | 33.78 | 33.88 | -3.50% | 0.25 | 0.67% |
| 2026-03-18 | 34.93 | 35.15 | 34.44 | 35.11 | +1.39% | 0.16 | 0.42% |
| 2026-03-17 | 35.76 | 35.82 | 34.62 | 34.63 | -2.70% | 0.27 | 0.71% |
| 2026-03-16 | 35.41 | 35.60 | 35.23 | 35.59 | -0.06% | 0.22 | 0.55% |
| 2026-03-13 | 35.75 | 36.29 | 35.55 | 35.61 | -0.70% | 0.21 | 0.54% |
| 2026-03-12 | 36.10 | 36.94 | 35.80 | 35.86 | -0.72% | 0.38 | 0.96% |
| 2026-03-11 | 36.28 | 36.56 | 35.84 | 36.12 | -0.44% | 0.28 | 0.70% |
| 2026-03-10 | 35.25 | 36.35 | 35.25 | 36.28 | +3.98% | 0.42 | 1.06% |
| 2026-03-09 | 35.40 | 35.42 | 34.50 | 34.89 | -2.30% | 0.42 | 1.08% |
| 2026-03-06 | 35.27 | 35.94 | 34.96 | 35.71 | +1.25% | 0.25 | 0.64% |
| 2026-03-05 | 35.59 | 35.97 | 35.11 | 35.27 | +1.06% | 0.35 | 0.89% |
| 2026-03-04 | 34.84 | 35.58 | 34.60 | 34.90 | -1.08% | 0.45 | 1.18% |
| 2026-03-03 | 36.81 | 36.98 | 35.27 | 35.28 | -3.69% | 0.50 | 1.26% |
| 2026-03-02 | 38.00 | 38.00 | 36.42 | 36.63 | -3.98% | 0.62 | 1.51% |
| 2026-02-27 | 38.00 | 38.27 | 37.48 | 38.15 | +0.71% | 0.36 | 0.85% |
| 2026-02-26 | 37.88 | 37.97 | 37.44 | 37.88 | -0.13% | 0.27 | 0.65% |
| 2026-02-25 | 37.56 | 38.20 | 37.56 | 37.93 | +0.45% | 0.22 | 0.53% |
| 2026-02-24 | 38.60 | 38.60 | 37.70 | 37.76 | -0.89% | 0.32 | 0.77% |