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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 37.70 | 38.50 | 37.70 | 38.10 | +0.53% | 0.29 | 0.68% |
| 2026-02-12 | 38.09 | 38.34 | 37.89 | 37.90 | -0.63% | 0.32 | 0.75% |
| 2026-02-11 | 38.10 | 38.21 | 37.83 | 38.14 | +0.10% | 0.26 | 0.62% |
| 2026-02-10 | 38.60 | 38.66 | 38.04 | 38.10 | -1.30% | 0.33 | 0.78% |
| 2026-02-09 | 38.25 | 39.07 | 38.00 | 38.60 | +1.15% | 0.41 | 0.97% |
| 2026-02-06 | 36.46 | 39.00 | 36.23 | 38.16 | +4.12% | 0.91 | 2.18% |
| 2026-02-05 | 37.16 | 37.43 | 36.62 | 36.65 | -1.43% | 0.42 | 1.02% |
| 2026-02-04 | 37.56 | 37.67 | 36.85 | 37.18 | -0.91% | 0.35 | 0.86% |
| 2026-02-03 | 37.54 | 37.76 | 37.00 | 37.52 | +1.27% | 0.53 | 1.28% |
| 2026-02-02 | 38.29 | 38.31 | 37.00 | 37.05 | -4.14% | 0.62 | 1.49% |
| 2026-01-30 | 38.50 | 38.76 | 37.77 | 38.65 | +0.29% | 0.60 | 1.42% |
| 2026-01-29 | 39.43 | 39.74 | 38.48 | 38.54 | -1.88% | 0.54 | 1.25% |
| 2026-01-28 | 40.00 | 40.10 | 39.18 | 39.28 | -1.92% | 0.66 | 1.52% |
| 2026-01-27 | 40.38 | 40.38 | 38.23 | 40.05 | -0.82% | 1.09 | 2.52% |
| 2026-01-26 | 41.79 | 42.46 | 39.88 | 40.38 | -3.81% | 1.00 | 2.22% |
| 2026-01-23 | 41.81 | 42.49 | 41.52 | 41.98 | +0.67% | 1.00 | 2.16% |
| 2026-01-22 | 41.34 | 43.28 | 41.15 | 41.70 | +0.77% | 1.40 | 3.01% |
| 2026-01-21 | 40.50 | 41.79 | 39.88 | 41.38 | +2.55% | 1.05 | 2.34% |
| 2026-01-20 | 40.81 | 41.05 | 39.81 | 40.35 | -0.86% | 0.67 | 1.51% |
| 2026-01-19 | 41.33 | 41.33 | 40.57 | 40.70 | -1.62% | 0.76 | 1.69% |