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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 48.20 | 51.50 | 47.65 | 50.88 | +5.74% | 2.76 | 5.01% |
| 2025-09-15 | 50.01 | 51.98 | 47.01 | 48.12 | +0.02% | 2.46 | 4.57% |
| 2025-09-12 | 49.21 | 50.18 | 48.05 | 48.11 | -2.33% | 2.12 | 3.92% |
| 2025-09-11 | 47.19 | 49.26 | 46.69 | 49.26 | +3.57% | 2.18 | 4.11% |
| 2025-09-10 | 46.60 | 47.70 | 45.80 | 47.56 | +0.70% | 2.23 | 4.33% |
| 2025-09-09 | 43.50 | 48.48 | 43.12 | 47.23 | +8.55% | 3.20 | 6.25% |
| 2025-09-08 | 42.95 | 43.78 | 42.62 | 43.51 | +2.50% | 0.90 | 1.88% |
| 2025-09-05 | 41.91 | 42.58 | 41.41 | 42.45 | +2.91% | 0.64 | 1.39% |
| 2025-09-04 | 42.48 | 43.11 | 40.75 | 41.25 | -3.06% | 0.90 | 1.96% |
| 2025-09-03 | 44.11 | 44.48 | 42.28 | 42.55 | -3.38% | 1.02 | 2.15% |
| 2025-09-02 | 45.71 | 45.74 | 42.35 | 44.04 | -3.31% | 1.81 | 3.77% |
| 2025-09-01 | 46.22 | 46.22 | 44.50 | 45.55 | -1.45% | 1.15 | 2.31% |
| 2025-08-29 | 45.72 | 47.35 | 45.18 | 46.22 | +1.69% | 2.27 | 4.44% |
| 2025-08-28 | 43.00 | 45.45 | 42.98 | 45.45 | +3.81% | 1.65 | 3.38% |
| 2025-08-27 | 45.50 | 45.80 | 43.70 | 43.78 | -3.93% | 1.78 | 3.59% |
| 2025-08-26 | 46.38 | 47.35 | 45.48 | 45.57 | -1.28% | 2.11 | 4.11% |
| 2025-08-25 | 45.10 | 46.50 | 44.90 | 46.16 | +3.15% | 2.46 | 4.86% |
| 2025-08-22 | 44.59 | 45.00 | 44.02 | 44.75 | +1.06% | 1.18 | 2.40% |
| 2025-08-21 | 45.08 | 45.08 | 44.13 | 44.28 | -1.86% | 1.25 | 2.55% |
| 2025-08-20 | 44.82 | 45.62 | 44.72 | 45.12 | -0.33% | 1.31 | 2.63% |