信邦智能 (301112) - 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
2026-08-20	30.46	30.34	0.48	1.61%	30.00	30.83	9265	2823	0.84%
2026-08-19	32.31	29.86	-2.92	-8.91%	29.67	32.69	18411	5677	1.67%
2026-08-18	31.97	32.78	0.98	3.08%	31.15	32.80	16332	5248	1.48%
2026-08-17	31.80	31.80	0.15	0.47%	31.09	31.93	9866	3119	0.89%
2026-08-14	31.98	31.65	-0.03	-0.09%	31.23	32.18	9882	3128	0.90%
2026-08-13	32.79	31.68	-1.11	-3.39%	31.68	33.28	12176	3933	1.10%
2026-08-12	32.50	32.79	0.20	0.61%	32.36	33.80	14790	4889	1.34%
2026-08-11	32.27	32.59	0.27	0.84%	31.28	32.88	13138	4224	1.19%
2026-08-10	31.95	32.32	0.37	1.16%	31.41	32.36	11603	3716	1.05%
2026-08-07	31.55	31.95	0.18	0.57%	31.15	32.18	13225	4188	1.20%
2026-08-06	32.02	31.77	-0.23	-0.72%	31.33	32.18	14745	4689	1.34%
2026-08-05	31.43	32.00	0.30	0.95%	31.40	32.48	19649	6287	1.78%
2026-08-04	31.10	31.70	0.60	1.93%	30.34	31.98	24185	7573	2.19%
2026-08-03	30.50	31.10	0.19	0.61%	30.30	31.69	22827	7087	2.07%
2026-07-31	30.63	30.91	0.64	2.11%	30.01	31.49	32939	10210	2.99%
2026-07-30	32.88	30.27	-3.93	-11.49%	29.86	33.50	53333	16766	4.84%
2026-07-29	29.00	34.20	5.70	20.00%	28.20	34.20	55104	18216	5.00%
2026-07-28	27.50	28.50	0.71	2.55%	27.50	28.98	18821	5350	1.71%
2026-07-27	27.67	27.79	0.72	2.66%	26.99	27.97	10718	2943	0.97%
2026-07-24	26.57	27.07	0.19	0.71%	26.18	28.25	16804	4588	1.52%
2026-07-23	27.03	26.88	-0.22	-0.81%	25.96	27.20	17057	4512	1.55%
2026-07-22	26.60	27.10	0.33	1.23%	25.15	27.40	20123	5270	1.82%
2026-07-21	26.27	26.77	0.77	2.96%	24.18	27.16	17485	4511	1.59%
2026-07-20	29.00	26.00	-2.58	-9.03%	25.51	29.00	22797	6200	2.07%
2026-07-17	30.99	28.58	-2.42	-7.81%	28.28	31.00	14796	4351	1.34%
2026-07-16	30.91	31.00	-0.14	-0.45%	30.21	31.53	10453	3240	0.95%
2026-07-15	32.20	31.14	-0.52	-1.64%	30.70	32.20	12193	3830	1.11%
2026-07-14	31.63	31.66	0.01	0.03%	30.60	32.37	20068	6338	1.82%
2026-07-13	34.68	31.65	-3.02	-8.71%	31.40	35.00	16950	5532	1.54%
2026-07-10	33.57	34.67	1.31	3.93%	33.15	35.96	22193	7794	2.01%
2026-07-09	32.27	33.36	1.21	3.76%	31.40	33.43	16217	5268	1.47%
2026-07-08	33.02	32.15	-0.90	-2.72%	31.78	33.02	14393	4663	1.31%
2026-07-07	34.70	33.05	-1.66	-4.78%	32.92	35.40	20749	6984	1.88%
2026-07-06	35.28	34.71	-0.80	-2.25%	34.05	35.80	25451	8892	2.31%
2026-07-03	34.22	35.51	1.36	3.98%	33.60	35.92	30561	10762	2.77%
2026-07-02	32.60	34.15	1.29	3.93%	32.05	35.32	36374	12493	3.30%
2026-07-01	30.07	32.86	2.62	8.66%	30.07	34.28	40543	13359	3.68%
2026-06-30	28.00	30.24	2.03	7.20%	28.00	30.43	20820	6190	1.89%
2026-06-29	28.20	28.21	0.25	0.89%	26.80	28.36	19245	5298	1.75%
2026-06-26	28.18	27.96	-0.35	-1.24%	27.58	28.49	9174	2564	0.83%
2026-06-25	28.80	28.31	-0.55	-1.91%	28.03	28.98	12730	3615	1.15%
2026-06-24	30.15	28.86	-1.04	-3.48%	28.23	30.15	16093	4632	1.46%
2026-06-23	29.57	29.90	0.17	0.57%	29.50	30.55	13691	4108	1.24%
2026-06-22	31.00	29.73	-1.19	-3.85%	28.90	31.00	17542	5193	1.59%
2026-06-18	30.60	30.92	0.15	0.49%	30.40	31.50	10576	3271	0.96%
2026-06-17	31.50	30.77	-0.79	-2.50%	30.53	31.51	13059	4027	1.18%
2026-06-16	30.33	31.56	1.23	4.06%	29.69	31.96	20501	6346	1.86%
2026-06-15	29.96	30.33	0.27	0.90%	29.51	30.60	13691	4137	1.24%
2026-06-12	30.81	30.06	-0.52	-1.70%	29.50	31.37	16543	5001	1.50%
2026-06-11	30.36	30.58	0.23	0.76%	29.36	30.80	18946	5708	1.72%
2026-06-10	31.21	30.35	-1.20	-3.80%	29.79	31.63	16088	4894	1.46%
2026-06-09	32.44	31.55	-0.38	-1.19%	31.14	32.82	16480	5219	1.49%
2026-06-08	32.55	31.93	-0.33	-1.02%	31.53	34.58	22938	7546	2.08%
2026-06-05	30.55	32.26	1.62	5.29%	30.13	33.25	29454	9403	2.67%
2026-06-04	31.30	30.64	-0.89	-2.82%	30.40	31.37	12298	3801	1.12%
2026-06-03	32.38	31.53	-0.76	-2.35%	31.24	32.38	13394	4254	1.21%
2026-06-02	33.53	32.29	-1.21	-3.61%	31.92	33.72	15848	5135	1.44%
2026-06-01	33.40	33.50	0.48	1.45%	32.82	36.40	27869	9699	2.53%
2026-05-29	35.44	33.02	-2.24	-6.35%	32.82	35.44	20335	6840	1.84%
2026-05-28	34.50	35.26	0.78	2.26%	33.76	36.10	19957	6948	1.81%
2026-05-27	36.20	34.48	-1.33	-3.71%	34.12	36.20	16875	5873	1.53%
2026-05-26	36.00	35.81	-0.63	-1.73%	35.07	36.55	15531	5544	1.41%
2026-05-25	37.60	36.44	-0.64	-1.73%	35.90	37.68	17747	6510	1.61%
2026-05-22	36.51	37.08	0.55	1.51%	35.90	37.60	21388	7905	1.94%
2026-05-21	36.24	36.53	0.05	0.14%	36.24	38.79	29713	11235	2.69%
2026-05-20	36.33	36.48	-0.07	-0.19%	35.80	36.70	15829	5742	1.44%
2026-05-19	36.68	36.55	-0.24	-0.65%	36.03	36.83	17704	6437	1.61%
2026-05-18	37.64	36.79	-0.85	-2.26%	35.50	37.70	19938	7314	1.81%
2026-05-15	36.54	37.64	1.09	2.98%	36.40	38.50	28231	10621	2.56%
2026-05-14	36.51	36.55	0.14	0.38%	35.75	37.18	19883	7251	1.80%
2026-05-13	36.58	36.41	-0.24	-0.65%	36.11	36.58	10866	3946	0.99%
2026-05-12	37.18	36.65	-0.52	-1.40%	36.31	37.79	14674	5403	1.33%