信邦制药(002390)股票行情
信邦制药(002390)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 3.69 | 3.67 | 0.00 | 0.00% | 3.65 | 3.72 | 270722 | 9939.69 | 1.40% |
| 2025-09-12 | 3.67 | 3.67 | -0.01 | -0.27% | 3.66 | 3.71 | 274669 | 10123.87 | 1.42% |
| 2025-09-11 | 3.65 | 3.68 | 0.02 | 0.55% | 3.59 | 3.68 | 260254 | 9453.36 | 1.35% |
| 2025-09-10 | 3.67 | 3.66 | -0.02 | -0.54% | 3.64 | 3.70 | 177062 | 6490.18 | 0.92% |
| 2025-09-09 | 3.70 | 3.68 | -0.02 | -0.54% | 3.65 | 3.71 | 203056 | 7474.33 | 1.05% |
| 2025-09-08 | 3.65 | 3.70 | 0.05 | 1.37% | 3.63 | 3.71 | 256748 | 9439.89 | 1.33% |
| 2025-09-05 | 3.64 | 3.65 | 0.01 | 0.27% | 3.57 | 3.65 | 234509 | 8474.11 | 1.22% |
| 2025-09-04 | 3.61 | 3.64 | 0.02 | 0.55% | 3.60 | 3.67 | 266952 | 9723.51 | 1.38% |
| 2025-09-03 | 3.68 | 3.62 | -0.07 | -1.90% | 3.60 | 3.72 | 204006 | 7451.65 | 1.06% |
| 2025-09-02 | 3.74 | 3.69 | -0.05 | -1.34% | 3.65 | 3.75 | 280961 | 10353.32 | 1.46% |
| 2025-09-01 | 3.66 | 3.74 | 0.11 | 3.03% | 3.65 | 3.76 | 390400 | 14549.97 | 2.03% |
| 2025-08-29 | 3.66 | 3.63 | -0.05 | -1.36% | 3.59 | 3.68 | 294876 | 10716.40 | 1.59% |
| 2025-08-28 | 3.70 | 3.68 | -0.01 | -0.27% | 3.57 | 3.73 | 373555 | 13640.82 | 2.02% |
| 2025-08-27 | 3.81 | 3.69 | -0.12 | -3.15% | 3.68 | 3.82 | 324114 | 12151.29 | 1.75% |
| 2025-08-26 | 3.77 | 3.81 | 0.04 | 1.06% | 3.74 | 3.85 | 308920 | 11754.08 | 1.67% |
| 2025-08-25 | 3.75 | 3.77 | 0.02 | 0.53% | 3.74 | 3.81 | 288134 | 10883.11 | 1.56% |
| 2025-08-22 | 3.75 | 3.75 | -0.01 | -0.27% | 3.70 | 3.77 | 278135 | 10374.54 | 1.50% |
| 2025-08-21 | 3.75 | 3.76 | 0.00 | 0.00% | 3.74 | 3.78 | 237479 | 8925.28 | 1.28% |
| 2025-08-20 | 3.72 | 3.76 | 0.04 | 1.08% | 3.69 | 3.77 | 244559 | 9116.97 | 1.32% |
| 2025-08-19 | 3.70 | 3.72 | 0.03 | 0.81% | 3.69 | 3.78 | 282413 | 10552.51 | 1.52% |
| 2025-08-18 | 3.68 | 3.69 | 0.01 | 0.27% | 3.67 | 3.73 | 271768 | 10056.41 | 1.47% |
| 2025-08-15 | 3.63 | 3.68 | 0.06 | 1.66% | 3.63 | 3.69 | 234239 | 8581.77 | 1.26% |
| 2025-08-14 | 3.73 | 3.62 | -0.10 | -2.69% | 3.62 | 3.74 | 297653 | 10939.11 | 1.61% |
| 2025-08-13 | 3.75 | 3.72 | -0.03 | -0.80% | 3.70 | 3.77 | 230457 | 8589.71 | 1.24% |
| 2025-08-12 | 3.77 | 3.75 | -0.02 | -0.53% | 3.73 | 3.81 | 190433 | 7168.77 | 1.03% |
| 2025-08-11 | 3.72 | 3.77 | 0.05 | 1.34% | 3.72 | 3.78 | 202915 | 7609.19 | 1.10% |
| 2025-08-08 | 3.70 | 3.72 | 0.02 | 0.54% | 3.67 | 3.75 | 199893 | 7409.19 | 1.08% |
| 2025-08-07 | 3.73 | 3.70 | -0.03 | -0.80% | 3.70 | 3.76 | 217499 | 8096.55 | 1.17% |
| 2025-08-06 | 3.78 | 3.73 | -0.06 | -1.58% | 3.71 | 3.83 | 275653 | 10300.04 | 1.49% |
| 2025-08-05 | 3.82 | 3.79 | -0.02 | -0.52% | 3.77 | 3.84 | 243577 | 9240.26 | 1.31% |
| 2025-08-04 | 3.75 | 3.81 | 0.02 | 0.53% | 3.70 | 3.82 | 285018 | 10719.96 | 1.54% |
| 2025-08-01 | 3.73 | 3.79 | 0.04 | 1.07% | 3.73 | 3.84 | 335737 | 12780.86 | 1.81% |
| 2025-07-31 | 3.78 | 3.75 | -0.04 | -1.06% | 3.73 | 3.79 | 230611 | 8674.13 | 1.24% |
| 2025-07-30 | 3.77 | 3.79 | 0.01 | 0.26% | 3.75 | 3.83 | 245390 | 9306.79 | 1.32% |
| 2025-07-29 | 3.77 | 3.78 | 0.02 | 0.53% | 3.70 | 3.78 | 228100 | 8540.43 | 1.23% |
| 2025-07-28 | 3.77 | 3.76 | 0.00 | 0.00% | 3.75 | 3.82 | 181063 | 6830.56 | 0.98% |
| 2025-07-25 | 3.79 | 3.76 | -0.03 | -0.79% | 3.76 | 3.84 | 187516 | 7112.50 | 1.01% |
| 2025-07-24 | 3.73 | 3.79 | 0.07 | 1.88% | 3.72 | 3.79 | 220988 | 8311.61 | 1.19% |
| 2025-07-23 | 3.73 | 3.72 | -0.03 | -0.80% | 3.71 | 3.77 | 193740 | 7257.39 | 1.05% |
| 2025-07-22 | 3.72 | 3.75 | 0.03 | 0.81% | 3.69 | 3.75 | 197414 | 7348.16 | 1.07% |
| 2025-07-21 | 3.69 | 3.72 | 0.03 | 0.81% | 3.66 | 3.74 | 200111 | 7420.49 | 1.08% |
| 2025-07-18 | 3.69 | 3.69 | 0.02 | 0.54% | 3.63 | 3.70 | 171471 | 6286.51 | 0.93% |
| 2025-07-17 | 3.66 | 3.67 | 0.01 | 0.27% | 3.65 | 3.70 | 169552 | 6233.91 | 0.92% |
| 2025-07-16 | 3.59 | 3.66 | 0.06 | 1.67% | 3.59 | 3.66 | 218508 | 7944.55 | 1.18% |
| 2025-07-15 | 3.65 | 3.60 | -0.06 | -1.64% | 3.56 | 3.66 | 219252 | 7881.41 | 1.18% |
| 2025-07-14 | 3.64 | 3.66 | 0.03 | 0.83% | 3.63 | 3.66 | 176891 | 6452.47 | 0.95% |
| 2025-07-11 | 3.63 | 3.63 | 0.00 | 0.00% | 3.59 | 3.65 | 211887 | 7687.08 | 1.14% |
| 2025-07-10 | 3.59 | 3.63 | 0.03 | 0.83% | 3.58 | 3.64 | 167702 | 6064.23 | 0.91% |
| 2025-07-09 | 3.58 | 3.60 | 0.02 | 0.56% | 3.56 | 3.61 | 180103 | 6471.27 | 0.97% |
| 2025-07-08 | 3.56 | 3.58 | 0.03 | 0.85% | 3.55 | 3.60 | 160979 | 5751.62 | 0.87% |
| 2025-07-07 | 3.55 | 3.55 | 0.00 | 0.00% | 3.54 | 3.60 | 172978 | 6161.51 | 0.93% |
| 2025-07-04 | 3.59 | 3.55 | -0.05 | -1.39% | 3.55 | 3.60 | 186001 | 6636.32 | 1.00% |
| 2025-07-03 | 3.52 | 3.60 | 0.08 | 2.27% | 3.52 | 3.62 | 325051 | 11608.49 | 1.75% |
| 2025-07-02 | 3.51 | 3.52 | 0.00 | 0.00% | 3.49 | 3.54 | 192558 | 6766.08 | 1.04% |
| 2025-07-01 | 3.48 | 3.52 | 0.04 | 1.15% | 3.48 | 3.53 | 177274 | 6212.50 | 0.96% |
| 2025-06-30 | 3.47 | 3.48 | 0.01 | 0.29% | 3.45 | 3.49 | 135091 | 4696.09 | 0.73% |
| 2025-06-27 | 3.45 | 3.47 | 0.02 | 0.58% | 3.45 | 3.50 | 141071 | 4900.87 | 0.76% |
| 2025-06-26 | 3.47 | 3.45 | -0.03 | -0.86% | 3.44 | 3.49 | 140179 | 4849.74 | 0.76% |
| 2025-06-25 | 3.46 | 3.48 | 0.02 | 0.58% | 3.43 | 3.49 | 176826 | 6117.26 | 0.95% |
| 2025-06-24 | 3.44 | 3.46 | 0.05 | 1.47% | 3.42 | 3.48 | 139320 | 4818.81 | 0.75% |
| 2025-06-23 | 3.36 | 3.41 | 0.02 | 0.59% | 3.35 | 3.42 | 113226 | 3842.33 | 0.61% |
| 2025-06-20 | 3.40 | 3.39 | -0.01 | -0.29% | 3.38 | 3.43 | 130459 | 4435.24 | 0.70% |
| 2025-06-19 | 3.45 | 3.40 | -0.06 | -1.73% | 3.38 | 3.46 | 154507 | 5265.77 | 0.83% |
| 2025-06-18 | 3.51 | 3.46 | -0.06 | -1.70% | 3.45 | 3.52 | 176584 | 6132.80 | 0.95% |
| 2025-06-17 | 3.55 | 3.52 | -0.01 | -0.28% | 3.50 | 3.60 | 235933 | 8358.55 | 1.27% |
| 2025-06-16 | 3.53 | 3.53 | 0.00 | 0.00% | 3.50 | 3.57 | 156312 | 5527.83 | 0.84% |
| 2025-06-13 | 3.62 | 3.53 | -0.09 | -2.49% | 3.52 | 3.63 | 223159 | 7941.48 | 1.20% |
| 2025-06-12 | 3.63 | 3.62 | -0.02 | -0.55% | 3.59 | 3.65 | 163566 | 5915.73 | 0.88% |
| 2025-06-11 | 3.64 | 3.64 | 0.01 | 0.28% | 3.62 | 3.67 | 144404 | 5257.33 | 0.78% |
| 2025-06-10 | 3.63 | 3.63 | 0.01 | 0.28% | 3.58 | 3.65 | 214347 | 7759.07 | 1.16% |
| 2025-06-09 | 3.57 | 3.62 | 0.07 | 1.97% | 3.56 | 3.65 | 229274 | 8303.18 | 1.24% |
| 2025-06-06 | 3.57 | 3.55 | -0.02 | -0.56% | 3.54 | 3.59 | 113971 | 4061.08 | 0.62% |
| 2025-06-05 | 3.62 | 3.57 | -0.05 | -1.38% | 3.54 | 3.63 | 200226 | 7141.29 | 1.08% |
| 2025-06-04 | 3.59 | 3.62 | 0.03 | 0.84% | 3.56 | 3.63 | 167564 | 6024.85 | 0.90% |
| 2025-06-03 | 3.53 | 3.59 | 0.06 | 1.70% | 3.50 | 3.60 | 222551 | 7953.80 | 1.20% |
| 2025-05-30 | 3.52 | 3.53 | -0.01 | -0.28% | 3.52 | 3.57 | 149425 | 5295.34 | 0.81% |
| 2025-05-29 | 3.49 | 3.54 | 0.05 | 1.43% | 3.46 | 3.55 | 173056 | 6108.59 | 0.93% |
| 2025-05-28 | 3.52 | 3.49 | -0.03 | -0.85% | 3.46 | 3.53 | 160142 | 5590.44 | 0.86% |
| 2025-05-27 | 3.46 | 3.52 | 0.06 | 1.73% | 3.46 | 3.52 | 143456 | 5009.20 | 0.77% |
| 2025-05-26 | 3.52 | 3.46 | -0.06 | -1.70% | 3.44 | 3.52 | 197275 | 6853.11 | 1.07% |
深证大盘股票行情在线 K线走势图
