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
2026-06-25	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%
2026-05-11	36.80	37.17	0.60	1.64%	36.36	37.26	17416	6408	1.58%
2026-05-08	36.36	36.57	0.09	0.25%	36.02	36.78	15449	5632	1.40%
2026-05-07	36.28	36.48	0.38	1.05%	35.92	36.74	16916	6166	1.53%
2026-05-06	35.72	36.10	0.40	1.12%	35.60	36.40	18784	6748	1.70%
2026-04-30	35.46	35.70	0.24	0.68%	35.13	35.99	14781	5260	1.34%
2026-04-29	35.00	35.46	0.46	1.31%	34.80	36.08	18373	6537	1.67%
2026-04-28	36.00	35.00	-1.28	-3.53%	34.90	36.13	24476	8663	2.22%
2026-04-27	32.51	36.28	3.78	11.63%	32.38	36.83	50458	17826	4.58%
2026-04-24	33.20	32.50	-0.72	-2.17%	32.18	33.20	11558	3759	1.05%
2026-04-23	34.59	33.22	-1.40	-4.04%	33.05	34.59	19181	6451	1.74%
2026-04-22	33.50	34.62	1.12	3.34%	33.50	36.20	31474	11043	2.85%
2026-04-21	34.00	33.50	-0.41	-1.21%	33.26	34.00	6080	2034	0.55%
2026-04-20	33.80	33.91	0.01	0.03%	33.46	34.00	7108	2405	0.64%
2026-04-17	33.68	33.90	0.19	0.56%	33.30	34.06	8844	2984	0.80%
2026-04-16	33.38	33.71	0.61	1.84%	32.87	33.84	10056	3364	0.91%
2026-04-15	33.84	33.10	-0.50	-1.49%	32.95	34.05	8685	2905	0.79%
2026-04-14	33.59	33.60	0.17	0.51%	33.25	33.82	7521	2519	0.68%
2026-04-13	33.11	33.43	0.37	1.12%	32.90	34.08	10219	3427	0.93%
2026-04-10	33.00	33.06	0.60	1.85%	32.60	33.38	9108	3018	0.83%
2026-04-09	33.37	32.46	-0.91	-2.73%	32.43	33.38	7591	2485	0.69%
2026-04-08	32.49	33.37	1.45	4.54%	32.29	33.44	10018	3304	0.91%
2026-04-07	31.50	31.92	0.61	1.95%	31.50	32.28	6178	1972	0.56%
2026-04-03	32.20	31.31	-0.73	-2.28%	31.14	32.25	5753	1814	0.52%
2026-04-02	32.60	32.04	-0.56	-1.72%	31.82	32.80	8241	2672	0.75%
2026-04-01	33.30	32.60	0.10	0.31%	32.35	33.30	7620	2491	0.69%
2026-03-31	32.48	32.50	0.14	0.43%	32.25	32.92	8083	2643	0.73%
2026-03-30	31.96	32.36	-0.09	-0.28%	31.91	32.67	5378	1735	0.49%
2026-03-27	32.08	32.45	0.37	1.15%	31.68	32.50	6397	2063	0.58%
2026-03-26	32.97	32.08	-0.74	-2.25%	31.91	33.18	6846	2223	0.62%
2026-03-25	32.50	32.82	0.64	1.99%	32.23	33.06	6884	2255	0.62%
2026-03-24	31.59	32.18	1.30	4.21%	31.05	32.22	10485	3314	0.95%
2026-03-23	32.55	30.88	-2.07	-6.28%	30.66	32.55	14090	4453	1.28%
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%