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
2026-03-20	33.99	32.95	-0.93	-2.74%	32.95	34.25	9300	3101	0.84%
2026-03-19	34.93	33.88	-1.23	-3.50%	33.78	34.93	7414	2533	0.67%
2026-03-18	34.93	35.11	0.48	1.39%	34.44	35.15	4602	1600	0.42%
2026-03-17	35.76	34.63	-0.96	-2.70%	34.62	35.82	7809	2747	0.71%
2026-03-16	35.41	35.59	-0.02	-0.06%	35.23	35.60	6091	2157	0.55%
2026-03-13	35.75	35.61	-0.25	-0.70%	35.55	36.29	5916	2117	0.54%
2026-03-12	36.10	35.86	-0.26	-0.72%	35.80	36.94	10581	3843	0.96%
2026-03-11	36.28	36.12	-0.16	-0.44%	35.84	36.56	7672	2781	0.70%
2026-03-10	35.25	36.28	1.39	3.98%	35.25	36.35	11719	4213	1.06%
2026-03-09	35.40	34.89	-0.82	-2.30%	34.50	35.42	11939	4161	1.08%
2026-03-06	35.27	35.71	0.44	1.25%	34.96	35.94	7097	2534	0.64%
2026-03-05	35.59	35.27	0.37	1.06%	35.11	35.97	9802	3481	0.89%
2026-03-04	34.84	34.90	-0.38	-1.08%	34.60	35.58	12983	4542	1.18%
2026-03-03	36.81	35.28	-1.35	-3.69%	35.27	36.98	13854	4997	1.26%
2026-03-02	38.00	36.63	-1.52	-3.98%	36.42	38.00	16700	6159	1.51%
2026-02-27	38.00	38.15	0.27	0.71%	37.48	38.27	9396	3556	0.85%
2026-02-26	37.88	37.88	-0.05	-0.13%	37.44	37.97	7116	2680	0.65%
2026-02-25	37.56	37.93	0.17	0.45%	37.56	38.20	5842	2216	0.53%
2026-02-24	38.60	37.76	-0.34	-0.89%	37.70	38.60	8534	3235	0.77%
2026-02-13	37.70	38.10	0.20	0.53%	37.70	38.50	7472	2862	0.68%
2026-02-12	38.09	37.90	-0.24	-0.63%	37.89	38.34	8308	3163	0.75%
2026-02-11	38.10	38.14	0.04	0.10%	37.83	38.21	6869	2614	0.62%
2026-02-10	38.60	38.10	-0.50	-1.30%	38.04	38.66	8624	3308	0.78%
2026-02-09	38.25	38.60	0.44	1.15%	38.00	39.07	10673	4105	0.97%
2026-02-06	36.46	38.16	1.51	4.12%	36.23	39.00	23985	9082	2.18%
2026-02-05	37.16	36.65	-0.53	-1.43%	36.62	37.43	11256	4169	1.02%
2026-02-04	37.56	37.18	-0.34	-0.91%	36.85	37.67	9510	3539	0.86%
2026-02-03	37.54	37.52	0.47	1.27%	37.00	37.76	14142	5289	1.28%
2026-02-02	38.29	37.05	-1.60	-4.14%	37.00	38.31	16460	6207	1.49%
2026-01-30	38.50	38.65	0.11	0.29%	37.77	38.76	15660	6002	1.42%
2026-01-29	39.43	38.54	-0.74	-1.88%	38.48	39.74	13741	5359	1.25%
2026-01-28	40.00	39.28	-0.77	-1.92%	39.18	40.10	16788	6636	1.52%
2026-01-27	40.38	40.05	-0.33	-0.82%	38.23	40.38	27744	10881	2.52%
2026-01-26	41.79	40.38	-1.60	-3.81%	39.88	42.46	24523	10001	2.22%
2026-01-23	41.81	41.98	0.28	0.67%	41.52	42.49	23820	10018	2.16%
2026-01-22	41.34	41.70	0.32	0.77%	41.15	43.28	33216	14020	3.01%
2026-01-21	40.50	41.38	1.03	2.55%	39.88	41.79	25753	10537	2.34%
2026-01-20	40.81	40.35	-0.35	-0.86%	39.81	41.05	16648	6696	1.51%
2026-01-19	41.33	40.70	-0.67	-1.62%	40.57	41.33	18643	7602	1.69%
2026-01-16	39.78	41.37	1.63	4.10%	39.45	42.07	35360	14426	3.21%
2026-01-15	40.25	39.74	-0.50	-1.24%	39.32	40.25	19975	7908	1.81%
2026-01-14	40.61	40.24	-0.36	-0.89%	39.69	41.27	31562	12788	2.86%
2026-01-13	43.00	40.60	-2.36	-5.49%	40.51	43.23	44081	18263	4.00%
2026-01-12	42.99	42.96	0.25	0.59%	42.11	43.50	40997	17498	3.72%
2026-01-09	40.60	42.71	2.51	6.24%	40.22	44.04	73633	31429	6.68%
2026-01-08	39.56	40.20	0.66	1.67%	39.25	40.60	27744	11120	2.52%
2026-01-07	39.58	39.54	-0.04	-0.10%	39.15	39.87	16182	6394	1.47%
2026-01-06	39.80	39.58	-0.22	-0.55%	39.30	40.29	23032	9145	2.09%
2026-01-05	39.39	39.80	0.41	1.04%	39.06	39.99	20373	8077	1.85%
2025-12-31	39.02	39.39	0.04	0.10%	38.80	39.68	15985	6265	1.45%
2025-12-30	38.67	39.35	0.37	0.95%	38.38	39.52	19690	7700	1.79%
2025-12-29	38.81	38.98	0.46	1.19%	38.40	39.78	19672	7666	1.78%
2025-12-26	38.92	38.52	-0.40	-1.03%	38.20	39.14	18446	7136	1.67%
2025-12-25	38.98	38.92	0.50	1.30%	38.28	38.98	14698	5682	1.33%
2025-12-24	38.33	38.42	0.37	0.97%	37.89	38.82	14331	5515	1.30%
2025-12-23	38.83	38.05	-0.58	-1.50%	37.76	38.83	13308	5068	1.21%
2025-12-22	39.16	38.63	-0.45	-1.15%	38.51	39.28	19607	7611	1.78%
2025-12-19	38.17	39.08	0.92	2.41%	38.04	39.30	21188	8221	1.92%
2025-12-18	38.20	38.16	-0.24	-0.63%	37.82	38.80	22912	8822	2.08%
2025-12-17	38.40	38.40	-0.18	-0.47%	36.77	38.68	28362	10697	2.57%
2025-12-16	38.30	38.58	0.57	1.50%	37.79	39.50	30124	11628	2.73%
2025-12-15	36.93	38.01	0.71	1.90%	36.66	38.80	24258	9206	2.20%
2025-12-12	36.90	37.30	0.46	1.25%	36.47	37.56	13453	4993	1.22%