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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.78 | 42.07 | 39.45 | 41.37 | +4.10% | 1.44 | 3.21% |
| 2026-01-15 | 40.25 | 40.25 | 39.32 | 39.74 | -1.24% | 0.79 | 1.81% |
| 2026-01-14 | 40.61 | 41.27 | 39.69 | 40.24 | -0.89% | 1.28 | 2.86% |
| 2026-01-13 | 43.00 | 43.23 | 40.51 | 40.60 | -5.49% | 1.83 | 4.00% |
| 2026-01-12 | 42.99 | 43.50 | 42.11 | 42.96 | +0.59% | 1.75 | 3.72% |
| 2026-01-09 | 40.60 | 44.04 | 40.22 | 42.71 | +6.24% | 3.14 | 6.68% |
| 2026-01-08 | 39.56 | 40.60 | 39.25 | 40.20 | +1.67% | 1.11 | 2.52% |
| 2026-01-07 | 39.58 | 39.87 | 39.15 | 39.54 | -0.10% | 0.64 | 1.47% |
| 2026-01-06 | 39.80 | 40.29 | 39.30 | 39.58 | -0.55% | 0.91 | 2.09% |
| 2026-01-05 | 39.39 | 39.99 | 39.06 | 39.80 | +1.04% | 0.81 | 1.85% |
| 2025-12-31 | 39.02 | 39.68 | 38.80 | 39.39 | +0.10% | 0.63 | 1.45% |
| 2025-12-30 | 38.67 | 39.52 | 38.38 | 39.35 | +0.95% | 0.77 | 1.79% |
| 2025-12-29 | 38.81 | 39.78 | 38.40 | 38.98 | +1.19% | 0.77 | 1.78% |
| 2025-12-26 | 38.92 | 39.14 | 38.20 | 38.52 | -1.03% | 0.71 | 1.67% |
| 2025-12-25 | 38.98 | 38.98 | 38.28 | 38.92 | +1.30% | 0.57 | 1.33% |
| 2025-12-24 | 38.33 | 38.82 | 37.89 | 38.42 | +0.97% | 0.55 | 1.30% |
| 2025-12-23 | 38.83 | 38.83 | 37.76 | 38.05 | -1.50% | 0.51 | 1.21% |
| 2025-12-22 | 39.16 | 39.28 | 38.51 | 38.63 | -1.15% | 0.76 | 1.78% |
| 2025-12-19 | 38.17 | 39.30 | 38.04 | 39.08 | +2.41% | 0.82 | 1.92% |
| 2025-12-18 | 38.20 | 38.80 | 37.82 | 38.16 | -0.62% | 0.88 | 2.08% |