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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 38.75 | 38.89 | 37.14 | 37.30 | -3.77% | 0.82 | 1.97% |
| 2025-11-18 | 39.47 | 39.48 | 38.50 | 38.76 | -1.50% | 0.59 | 1.38% |
| 2025-11-17 | 39.38 | 39.59 | 38.81 | 39.35 | +0.38% | 0.52 | 1.21% |
| 2025-11-14 | 39.22 | 40.22 | 38.92 | 39.20 | -0.08% | 0.73 | 1.66% |
| 2025-11-13 | 38.54 | 39.55 | 38.18 | 39.23 | +2.40% | 0.90 | 2.10% |
| 2025-11-12 | 39.15 | 39.35 | 38.03 | 38.31 | -2.39% | 0.79 | 1.87% |
| 2025-11-11 | 39.92 | 39.96 | 39.10 | 39.25 | -1.26% | 0.77 | 1.76% |
| 2025-11-10 | 40.19 | 40.30 | 39.42 | 39.75 | -1.05% | 0.96 | 2.19% |
| 2025-11-07 | 41.30 | 41.30 | 40.15 | 40.17 | -3.02% | 0.90 | 2.01% |
| 2025-11-06 | 41.29 | 41.65 | 40.78 | 41.42 | -0.26% | 0.96 | 2.10% |
| 2025-11-05 | 41.10 | 41.70 | 41.00 | 41.53 | 0.00% | 0.84 | 1.83% |
| 2025-11-04 | 42.20 | 42.43 | 41.10 | 41.53 | -1.52% | 1.22 | 2.67% |
| 2025-11-03 | 44.60 | 44.77 | 42.10 | 42.17 | -5.87% | 2.34 | 4.97% |
| 2025-10-31 | 44.71 | 45.30 | 44.10 | 44.80 | +1.24% | 1.68 | 3.40% |
| 2025-10-30 | 47.00 | 47.00 | 44.25 | 44.25 | -6.84% | 2.80 | 5.60% |
| 2025-10-29 | 50.01 | 50.01 | 47.19 | 47.50 | -9.13% | 3.77 | 7.12% |
| 2025-10-28 | 60.00 | 60.47 | 50.66 | 52.27 | -13.96% | 6.67 | 11.01% |
| 2025-10-27 | 55.40 | 62.00 | 55.40 | 60.75 | +12.94% | 4.48 | 6.86% |
| 2025-10-24 | 52.94 | 53.99 | 51.79 | 53.79 | +2.69% | 2.10 | 3.57% |
| 2025-10-23 | 51.43 | 52.38 | 50.50 | 52.38 | +2.65% | 1.02 | 1.79% |