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
2026-03-20	29.31	28.70	-0.43	-1.48%	28.60	29.52	12185	3526	1.73%
2026-03-19	29.39	29.13	-0.63	-2.12%	29.01	29.59	10719	3139	1.52%
2026-03-18	29.59	29.76	0.53	1.81%	28.90	29.81	10146	2984	1.44%
2026-03-17	30.30	29.23	-0.93	-3.08%	29.16	30.30	11854	3510	1.68%
2026-03-16	30.18	30.16	-0.04	-0.13%	29.82	30.38	9228	2776	1.31%
2026-03-13	30.01	30.20	0.08	0.27%	29.95	30.70	10771	3270	1.53%
2026-03-12	30.66	30.12	-0.61	-1.99%	30.06	30.96	12148	3686	1.72%
2026-03-11	30.74	30.73	0.00	0.00%	30.60	31.35	15687	4850	2.22%
2026-03-10	30.30	30.73	0.72	2.40%	30.11	30.75	18253	5555	2.59%
2026-03-09	30.20	30.01	-0.52	-1.70%	29.35	30.20	13517	4014	1.92%
2026-03-06	30.26	30.53	0.24	0.79%	30.20	30.76	11372	3479	1.61%
2026-03-05	30.45	30.29	0.44	1.47%	30.04	30.94	15022	4586	2.13%
2026-03-04	29.59	29.85	0.16	0.54%	29.15	31.17	21706	6476	3.08%
2026-03-03	30.70	29.69	-1.11	-3.60%	29.65	31.46	19365	5876	2.75%
2026-03-02	31.42	30.80	-1.01	-3.18%	30.69	31.60	17018	5287	2.41%
2026-02-27	31.67	31.81	0.09	0.28%	31.38	31.87	10922	3452	1.55%
2026-02-26	31.49	31.72	0.23	0.73%	31.15	31.73	13461	4243	1.91%
2026-02-25	31.16	31.49	0.30	0.96%	30.95	31.75	16503	5158	2.34%
2026-02-24	31.70	31.19	-0.22	-0.70%	30.98	31.79	23666	7417	3.36%
2026-02-13	31.15	31.41	0.26	0.83%	31.10	31.73	11920	3747	1.69%
2026-02-12	31.64	31.15	-0.49	-1.55%	31.13	31.88	19840	6243	2.81%
2026-02-11	31.63	31.64	0.15	0.48%	31.23	32.45	18325	5831	2.60%
2026-02-10	31.15	31.49	0.39	1.25%	31.02	31.65	12720	3999	1.80%
2026-02-09	31.30	31.10	0.36	1.17%	30.83	31.30	7954	2467	1.13%
2026-02-06	30.50	30.74	0.12	0.39%	30.38	31.10	10083	3113	1.43%
2026-02-05	30.99	30.62	-0.28	-0.91%	30.54	31.06	9068	2789	1.29%
2026-02-04	30.85	30.90	-0.03	-0.10%	30.61	31.18	8557	2638	1.21%
2026-02-03	30.80	30.93	0.37	1.21%	30.56	31.02	11453	3533	1.62%
2026-02-02	30.82	30.56	-0.48	-1.55%	30.52	31.25	15491	4791	2.20%
2026-01-30	30.53	31.04	0.27	0.88%	30.31	31.30	14705	4546	2.08%
2026-01-29	31.30	30.77	-0.58	-1.85%	30.59	31.70	21652	6727	3.07%
2026-01-28	32.46	31.35	-1.35	-4.13%	31.28	32.68	34648	10985	4.91%
2026-01-27	32.52	32.70	0.15	0.46%	31.30	32.80	20984	6731	2.97%
2026-01-26	33.30	32.55	-0.76	-2.28%	32.32	33.33	20581	6736	2.92%
2026-01-23	33.43	33.31	-0.13	-0.39%	33.16	33.65	25737	8577	3.65%
2026-01-22	34.50	33.44	-1.05	-3.04%	33.24	34.60	32129	10804	4.55%
2026-01-21	33.20	34.49	0.84	2.50%	32.86	34.68	53536	18245	7.59%
2026-01-20	31.68	33.65	2.09	6.62%	31.48	34.35	91048	30259	12.91%
2026-01-19	31.70	31.56	0.03	0.10%	31.41	31.77	13281	4195	1.88%
2026-01-16	31.22	31.53	0.58	1.87%	30.90	31.54	17345	5436	2.46%
2026-01-15	30.77	30.95	0.00	0.00%	30.69	31.22	11186	3468	1.59%
2026-01-14	31.31	30.95	-0.26	-0.83%	30.50	31.44	24154	7500	3.42%
2026-01-13	31.08	31.21	0.05	0.16%	30.88	31.71	19111	5978	2.71%
2026-01-12	31.15	31.16	0.10	0.32%	30.98	31.50	19095	5962	2.71%
2026-01-09	31.28	31.06	0.15	0.49%	30.64	31.40	16280	5032	2.31%
2026-01-08	30.67	30.91	0.09	0.29%	30.38	31.77	18457	5721	2.62%
2026-01-07	30.30	30.82	0.47	1.55%	30.12	31.65	28983	8923	4.11%
2026-01-06	30.48	30.35	0.42	1.40%	29.80	30.58	17411	5261	2.47%
2026-01-05	29.59	29.93	0.34	1.15%	29.50	30.08	14873	4443	2.11%
2025-12-31	29.68	29.59	-0.16	-0.54%	29.41	30.02	10349	3060	1.47%
2025-12-30	29.44	29.75	0.41	1.40%	29.19	30.16	15253	4546	2.16%
2025-12-29	29.36	29.34	0.07	0.24%	29.06	29.50	8619	2526	1.22%
2025-12-26	29.54	29.27	-0.28	-0.95%	29.11	29.61	8138	2391	1.15%
2025-12-25	29.36	29.55	0.25	0.85%	29.23	29.58	8546	2514	1.21%
2025-12-24	28.93	29.30	0.49	1.70%	28.82	29.36	8134	2373	1.15%
2025-12-23	29.14	28.81	-0.33	-1.13%	28.71	29.17	7980	2306	1.13%
2025-12-22	29.43	29.14	-0.29	-0.99%	29.08	29.58	13241	3878	1.88%
2025-12-19	29.29	29.43	0.05	0.17%	29.29	29.88	12812	3790	1.82%
2025-12-18	29.09	29.38	0.28	0.96%	28.94	29.59	9966	2928	1.41%
2025-12-17	29.01	29.10	0.10	0.34%	28.73	29.61	16351	4761	2.32%
2025-12-16	28.88	29.00	0.32	1.12%	28.36	29.39	17487	5049	2.48%
2025-12-15	28.90	28.68	-0.45	-1.54%	28.43	29.11	14411	4140	2.04%
2025-12-12	29.10	29.13	0.04	0.14%	28.65	29.20	19754	5692	2.80%