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
2026-05-07	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%
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%