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
2025-09-16	48.20	50.88	2.76	5.74%	47.65	51.50	55285	27619	5.01%
2025-09-15	50.01	48.12	0.01	0.02%	47.01	51.98	50432	24592	4.57%
2025-09-12	49.21	48.11	-1.15	-2.33%	48.05	50.18	43185	21160	3.92%
2025-09-11	47.19	49.26	1.70	3.57%	46.69	49.26	45335	21808	4.11%
2025-09-10	46.60	47.56	0.33	0.70%	45.80	47.70	47716	22293	4.33%
2025-09-09	43.50	47.23	3.72	8.55%	43.12	48.48	68887	31995	6.25%
2025-09-08	42.95	43.51	1.06	2.50%	42.62	43.78	20755	8998	1.88%
2025-09-05	41.91	42.45	1.20	2.91%	41.41	42.58	15272	6427	1.39%
2025-09-04	42.48	41.25	-1.30	-3.06%	40.75	43.11	21590	9044	1.96%
2025-09-03	44.11	42.55	-1.49	-3.38%	42.28	44.48	23672	10246	2.15%
2025-09-02	45.71	44.04	-1.51	-3.32%	42.35	45.74	41622	18138	3.77%
2025-09-01	46.22	45.55	-0.67	-1.45%	44.50	46.22	25451	11536	2.31%
2025-08-29	45.72	46.22	0.77	1.69%	45.18	47.35	48956	22748	4.44%
2025-08-28	43.00	45.45	1.67	3.81%	42.98	45.45	37319	16475	3.38%
2025-08-27	45.50	43.78	-1.79	-3.93%	43.70	45.80	39565	17783	3.59%
2025-08-26	46.38	45.57	-0.59	-1.28%	45.48	47.35	45324	21080	4.11%
2025-08-25	45.10	46.16	1.41	3.15%	44.90	46.50	53626	24603	4.86%
2025-08-22	44.59	44.75	0.47	1.06%	44.02	45.00	26512	11831	2.40%
2025-08-21	45.08	44.28	-0.84	-1.86%	44.13	45.08	28079	12495	2.55%
2025-08-20	44.82	45.12	-0.15	-0.33%	44.72	45.62	28949	13060	2.63%
2025-08-19	45.84	45.27	-0.73	-1.59%	44.93	46.34	39847	18064	3.61%
2025-08-18	47.40	46.00	-0.10	-0.22%	45.79	47.46	51742	24044	4.69%
2025-08-15	45.35	46.10	0.44	0.96%	45.06	46.48	45782	21017	4.15%
2025-08-14	46.99	45.66	-1.81	-3.81%	45.00	47.46	69022	31697	6.26%
2025-08-13	49.25	47.47	-2.59	-5.17%	46.71	49.50	78954	37807	7.16%
2025-08-12	48.85	50.06	1.22	2.50%	47.78	52.75	92941	45917	8.43%
2025-08-11	49.99	48.84	-2.40	-4.68%	47.50	50.47	99252	48451	9.00%
2025-08-08	42.63	51.24	8.54	20.00%	41.80	51.24	103545	48833	9.39%
2025-08-07	41.91	42.70	0.37	0.87%	40.88	43.06	51698	21773	4.69%
2025-08-06	40.45	42.33	1.87	4.62%	40.10	42.37	50964	21006	4.62%
2025-08-05	40.02	40.46	0.48	1.20%	39.98	41.38	43759	17753	3.97%
2025-08-04	37.60	39.98	2.30	6.10%	37.60	40.16	45159	17723	4.10%
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%