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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 38.40 | 38.68 | 36.77 | 38.40 | -0.47% | 1.07 | 2.57% |
| 2025-12-16 | 38.30 | 39.50 | 37.79 | 38.58 | +1.50% | 1.16 | 2.73% |
| 2025-12-15 | 36.93 | 38.80 | 36.66 | 38.01 | +1.90% | 0.92 | 2.20% |
| 2025-12-12 | 36.90 | 37.56 | 36.47 | 37.30 | +1.25% | 0.50 | 1.22% |
| 2025-12-11 | 37.77 | 37.77 | 36.80 | 36.84 | -1.68% | 0.43 | 1.04% |
| 2025-12-10 | 37.77 | 37.77 | 36.95 | 37.47 | +0.43% | 0.42 | 1.02% |
| 2025-12-09 | 37.79 | 37.88 | 37.31 | 37.31 | -1.30% | 0.36 | 0.87% |
| 2025-12-08 | 37.60 | 38.06 | 37.30 | 37.80 | +1.34% | 0.52 | 1.25% |
| 2025-12-05 | 36.65 | 37.33 | 36.07 | 37.30 | +1.77% | 0.47 | 1.17% |
| 2025-12-04 | 37.09 | 37.26 | 36.34 | 36.65 | -0.41% | 0.38 | 0.93% |
| 2025-12-03 | 37.70 | 37.70 | 36.66 | 36.80 | -1.68% | 0.44 | 1.09% |
| 2025-12-02 | 37.37 | 38.14 | 37.36 | 37.43 | -0.37% | 0.49 | 1.19% |
| 2025-12-01 | 37.80 | 37.93 | 37.37 | 37.57 | +0.54% | 0.47 | 1.13% |
| 2025-11-28 | 37.03 | 37.45 | 36.77 | 37.37 | +0.51% | 0.37 | 0.90% |
| 2025-11-27 | 37.07 | 37.30 | 36.74 | 37.18 | +0.95% | 0.35 | 0.86% |
| 2025-11-26 | 37.60 | 37.60 | 36.65 | 36.83 | -0.73% | 0.54 | 1.31% |
| 2025-11-25 | 37.37 | 37.79 | 37.00 | 37.10 | +1.06% | 0.68 | 1.64% |
| 2025-11-24 | 36.13 | 36.81 | 35.72 | 36.71 | +2.54% | 0.52 | 1.29% |
| 2025-11-21 | 36.69 | 37.00 | 35.61 | 35.80 | -3.14% | 0.72 | 1.80% |
| 2025-11-20 | 37.51 | 37.66 | 36.70 | 36.96 | -0.91% | 0.50 | 1.23% |