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
2025-08-01	37.06	37.68	0.64	1.73%	36.99	37.90	18540	6960	1.68%
2025-07-31	37.85	37.04	-1.00	-2.63%	36.88	38.39	23105	8663	2.10%
2025-07-30	37.76	38.04	0.29	0.77%	37.36	38.47	24225	9197	2.20%
2025-07-29	37.68	37.75	-0.10	-0.26%	37.41	38.57	25330	9602	2.30%
2025-07-28	37.22	37.85	0.63	1.69%	37.15	38.50	33097	12499	3.00%
2025-07-25	36.18	37.22	1.04	2.87%	35.80	37.45	29693	10967	2.69%
2025-07-24	36.03	36.18	0.12	0.33%	36.03	36.54	12217	4425	1.11%
2025-07-23	36.58	36.06	-0.48	-1.31%	35.90	36.58	16322	5893	1.48%
2025-07-22	37.16	36.64	-0.54	-1.45%	36.50	37.37	26120	9632	2.37%
2025-07-21	36.00	37.18	1.04	2.88%	35.95	37.73	37186	13786	3.37%
2025-07-18	36.22	36.14	-0.01	-0.03%	35.60	36.29	14925	5358	1.35%
2025-07-17	35.62	36.15	0.30	0.84%	35.41	36.32	15671	5636	1.42%
2025-07-16	35.50	35.85	0.35	0.99%	35.31	36.10	16753	5985	1.52%
2025-07-15	35.63	35.50	-0.43	-1.20%	35.15	36.36	16641	5927	1.51%
2025-07-14	35.33	35.93	0.48	1.35%	35.17	36.10	18791	6707	1.70%
2025-07-11	34.78	35.45	0.67	1.93%	34.40	35.56	17747	6221	1.61%
2025-07-10	35.37	34.78	-0.51	-1.45%	34.42	35.37	16490	5727	1.50%
2025-07-09	35.86	35.29	-0.32	-0.90%	35.04	36.10	20404	7238	1.85%
2025-07-08	35.80	35.61	0.19	0.54%	35.35	35.83	18008	6403	1.63%
2025-07-07	35.21	35.42	0.12	0.34%	34.81	35.59	15976	5643	1.45%
2025-07-04	36.08	35.30	-0.60	-1.67%	35.12	36.29	16222	5741	1.47%
2025-07-03	35.44	35.90	0.30	0.84%	35.25	36.06	17291	6164	1.57%
2025-07-02	36.35	35.60	-0.88	-2.41%	35.36	36.55	21089	7557	1.91%
2025-07-01	36.66	36.48	0.18	0.50%	36.17	37.30	31982	11730	2.90%
2025-06-30	35.79	36.30	0.73	2.05%	35.54	36.64	28667	10341	2.60%
2025-06-27	36.11	35.57	-0.63	-1.74%	35.50	36.69	24311	8736	6.71%
2025-06-26	36.45	36.20	-0.25	-0.69%	36.00	37.95	39204	14565	10.81%
2025-06-25	36.88	36.45	0.03	0.08%	35.97	36.88	21762	7904	6.00%
2025-06-24	35.63	36.42	0.82	2.30%	35.63	36.99	26516	9653	7.31%
2025-06-23	35.29	35.60	-0.19	-0.53%	34.92	35.99	28356	10081	7.82%
2025-06-20	35.99	35.79	-0.39	-1.08%	35.66	36.47	22712	8162	6.26%
2025-06-19	37.62	36.18	-1.30	-3.47%	35.90	37.85	25625	9433	7.07%
2025-06-18	37.81	37.48	-0.39	-1.03%	37.15	37.91	19339	7252	5.33%
2025-06-17	38.70	37.87	-0.73	-1.89%	37.79	39.20	22724	8670	6.27%
2025-06-16	38.10	38.60	0.50	1.31%	37.76	39.15	27516	10635	7.59%
2025-06-13	39.15	38.10	-1.56	-3.93%	37.92	39.42	48084	18439	13.26%
2025-06-12	39.11	39.66	0.32	0.81%	38.60	40.46	47069	18547	12.98%
2025-06-11	38.36	39.34	0.73	1.89%	37.88	39.94	57115	22231	15.75%
2025-06-10	39.46	38.61	-0.85	-2.15%	37.94	39.87	57733	22406	15.92%
2025-06-09	39.78	39.46	-0.35	-0.88%	38.85	40.11	74290	29288	20.49%
2025-06-06	40.50	39.81	0.62	1.58%	39.27	42.68	120055	49069	33.11%
2025-06-05	39.31	39.19	0.00	0.00%	38.60	40.18	56883	22335	15.69%
2025-06-04	40.31	39.19	-1.24	-3.07%	38.82	41.57	92225	36330	25.44%
2025-06-03	41.20	40.43	-0.78	-1.89%	39.65	41.86	71654	28909	19.76%
2025-05-30	42.38	41.21	-1.73	-4.03%	39.22	42.51	125935	51885	34.73%
2025-05-29	38.02	42.94	5.79	15.59%	37.75	44.58	152401	63002	42.03%
2025-05-28	40.11	37.15	-2.89	-7.22%	37.15	40.40	106906	41085	29.49%
2025-05-27	40.00	40.04	-0.22	-0.55%	38.86	40.93	129298	51549	35.66%
2025-05-26	35.00	40.26	5.60	16.16%	35.00	40.93	197241	74550	54.40%
2025-05-23	37.10	34.66	-2.66	-7.13%	34.62	37.59	147258	52487	40.62%
2025-05-22	45.80	37.32	-8.06	-17.76%	37.32	45.88	217182	86625	59.90%
2025-05-21	45.38	45.38	7.56	19.99%	44.33	45.38	77459	35134	21.36%
2025-05-20	37.82	37.82	6.30	19.99%	37.82	37.82	12712	4807	3.51%
2025-04-30	29.20	31.52	1.65	5.52%	29.20	31.81	95831	29283	26.43%
2025-04-29	26.05	29.87	3.63	13.83%	26.05	31.48	122437	35469	33.77%
2025-04-28	25.45	26.24	0.85	3.35%	25.10	27.00	49752	13134	13.72%
2025-04-25	24.81	25.39	0.45	1.80%	24.81	25.88	31537	8009	8.70%
2025-04-24	24.81	24.94	0.13	0.52%	24.33	25.26	37745	9359	10.41%