振邦智能 (003028) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	22.43	23.02	0.59	2.63%	22.20	23.29	19532	4462	2.76%
2026-09-15	22.82	22.43	-0.77	-3.32%	22.42	23.80	23399	5376	3.31%
2026-09-14	22.65	23.20	0.77	3.43%	22.50	24.66	31333	7365	4.43%
2026-09-11	22.81	22.43	-0.48	-2.10%	22.22	22.94	7701	1730	1.09%
2026-09-10	23.02	22.91	-0.32	-1.38%	22.82	23.40	5351	1229	0.76%
2026-09-09	23.42	23.23	-0.22	-0.94%	23.10	23.52	6464	1503	0.91%
2026-09-08	23.16	23.45	0.31	1.34%	22.90	23.66	9849	2297	1.39%
2026-09-07	23.03	23.14	0.11	0.48%	22.80	23.28	7451	1720	1.05%
2026-09-04	23.45	23.03	-0.40	-1.71%	22.92	23.74	11981	2798	1.69%
2026-09-03	23.65	23.43	-0.29	-1.22%	23.30	24.50	16283	3851	2.30%
2026-09-02	23.37	23.72	0.56	2.42%	22.68	24.05	19112	4494	2.70%
2026-09-01	23.13	23.16	0.03	0.13%	22.96	23.31	6975	1612	0.99%
2026-08-31	22.85	23.13	0.28	1.23%	22.66	23.15	8215	1892	1.16%
2026-08-28	22.93	22.85	0.05	0.22%	22.76	23.11	7508	1723	1.06%
2026-08-27	22.60	22.80	0.03	0.13%	22.50	22.90	5164	1174	0.73%
2026-08-26	22.79	22.77	-0.21	-0.91%	22.66	23.20	7133	1632	1.01%
2026-08-25	22.21	22.98	0.77	3.47%	21.96	23.06	9548	2165	1.35%
2026-08-24	22.69	22.21	-0.36	-1.60%	21.80	22.69	10118	2243	1.43%
2026-08-21	22.40	22.57	0.18	0.80%	22.11	22.64	6313	1416	0.89%
2026-08-20	22.13	22.39	0.46	2.10%	22.00	22.66	8771	1969	1.24%
2026-08-19	22.75	21.93	-1.13	-4.90%	21.85	23.06	9489	2110	1.34%
2026-08-18	22.93	23.06	0.18	0.79%	22.51	23.08	8523	1944	1.21%
2026-08-17	22.58	22.88	0.26	1.15%	22.27	22.97	8346	1893	1.18%
2026-08-14	22.76	22.62	-0.14	-0.62%	22.45	22.85	6730	1520	0.95%
2026-08-13	23.11	22.76	-0.20	-0.87%	22.63	23.18	6207	1421	0.88%
2026-08-12	22.81	22.96	0.15	0.66%	22.69	23.05	6473	1483	0.92%
2026-08-11	22.72	22.81	0.09	0.40%	22.13	22.96	6463	1465	0.91%
2026-08-10	22.49	22.72	0.23	1.02%	22.13	22.74	7364	1662	1.04%
2026-08-07	22.73	22.49	-0.24	-1.06%	22.26	22.78	8097	1817	1.15%
2026-08-06	22.24	22.73	0.24	1.07%	22.24	23.38	15558	3550	2.20%
2026-08-05	22.19	22.49	0.29	1.31%	22.01	22.57	10118	2263	1.43%
2026-08-04	22.06	22.20	0.32	1.46%	21.73	22.30	10261	2272	1.45%
2026-08-03	21.31	21.88	0.57	2.67%	21.16	21.89	9056	1969	1.28%
2026-07-31	21.25	21.31	0.45	2.16%	21.10	21.48	9950	2122	1.41%
2026-07-30	21.20	20.86	-0.34	-1.60%	20.77	21.52	8379	1773	1.19%
2026-07-29	20.77	21.20	0.35	1.68%	20.77	21.27	7967	1680	1.13%
2026-07-28	20.64	20.85	0.00	0.00%	20.64	21.18	6653	1396	0.94%
2026-07-27	20.35	20.85	0.51	2.51%	20.18	21.15	7822	1627	1.11%
2026-07-24	20.33	20.34	-0.05	-0.25%	20.04	20.48	7898	1601	1.12%
2026-07-23	20.01	20.39	0.38	1.90%	20.01	20.42	6723	1358	0.95%
2026-07-22	20.55	20.01	-0.54	-2.63%	19.95	20.55	8621	1738	1.22%
2026-07-21	20.55	20.55	-0.05	-0.24%	19.76	20.76	14361	2913	2.03%
2026-07-20	21.44	20.60	-0.84	-3.92%	20.31	21.96	13863	2916	1.96%
2026-07-17	22.10	21.44	-0.65	-2.94%	21.28	22.29	12808	2789	1.82%
2026-07-16	21.51	22.09	0.37	1.70%	21.40	22.41	10035	2219	1.42%
2026-07-15	21.21	21.72	0.17	0.79%	21.21	21.95	10805	2348	1.53%
2026-07-14	21.31	21.55	-0.01	-0.05%	21.04	21.64	8626	1841	1.22%
2026-07-13	22.28	21.56	-0.76	-3.41%	21.50	22.45	11260	2457	1.60%
2026-07-10	22.15	22.32	0.18	0.81%	21.78	22.69	14858	3317	2.11%
2026-07-09	22.00	22.14	-0.18	-0.81%	21.45	22.32	18159	3969	2.57%
2026-07-08	23.28	22.32	-0.61	-2.66%	22.16	23.38	26029	5888	3.69%
2026-07-07	24.46	22.93	-1.10	-4.58%	22.83	24.88	16253	3819	2.30%
2026-07-06	24.80	24.03	-0.58	-2.36%	23.80	25.00	28235	6856	4.00%
2026-07-03	22.81	24.61	2.24	10.01%	22.40	24.61	33987	8164	4.82%
2026-07-02	22.43	22.37	-0.05	-0.22%	22.20	23.06	10995	2493	1.56%
2026-07-01	22.12	22.42	0.45	2.05%	21.82	22.67	14827	3301	2.10%
2026-06-30	21.82	21.97	0.32	1.48%	21.46	22.13	8712	1906	1.24%
2026-06-29	21.79	21.65	-0.14	-0.64%	20.86	22.09	15542	3335	2.20%
2026-06-26	22.50	21.79	-0.72	-3.20%	21.77	22.50	14304	3155	2.03%
2026-06-25	23.49	22.51	-0.98	-4.17%	22.20	23.58	17187	3898	2.44%
2026-06-24	24.25	23.49	-0.83	-3.41%	23.35	24.35	13453	3178	1.91%
2026-06-23	24.25	24.32	0.07	0.29%	24.01	24.93	10220	2507	1.45%
2026-06-22	24.55	24.25	-0.30	-1.22%	23.55	24.55	13413	3207	1.90%
2026-06-18	24.95	24.55	-0.30	-1.21%	24.30	24.95	9670	2375	1.37%
2026-06-17	25.18	24.85	-0.60	-2.36%	24.58	25.43	12550	3121	1.78%
2026-06-16	25.14	25.45	0.53	2.13%	24.43	25.88	15591	3904	2.21%
2026-06-15	24.48	24.92	0.45	1.84%	24.48	25.40	12002	2983	1.70%
2026-06-12	24.56	24.47	-0.04	-0.16%	24.46	25.07	11268	2787	1.60%
2026-06-11	24.77	24.51	-0.49	-1.96%	24.12	25.12	11497	2814	1.63%
2026-06-10	25.80	25.00	-0.93	-3.59%	24.53	25.84	16611	4149	2.35%
2026-06-09	26.42	25.93	-0.31	-1.18%	25.72	26.59	11060	2878	1.57%