当前位置: 爱股网 > 股票行情 > 信邦智能(301112)股票行情

信邦智能(301112)股票行情

信邦智能(301112)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

信邦智能(301112)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
2026-03-27	32.08	32.45	0.37	1.15%	31.68	32.50	6397	2063.86	0.58%	0.00
2026-03-26	32.97	32.08	-0.74	-2.25%	31.91	33.18	6846	2223.26	0.62%	0.00
2026-03-25	32.50	32.82	0.64	1.99%	32.23	33.06	6884	2255.59	0.62%	0.00
2026-03-24	31.59	32.18	1.30	4.21%	31.05	32.22	10485	3314.33	0.95%	0.00
2026-03-23	32.55	30.88	-2.07	-6.28%	30.66	32.55	14090	4453.34	1.28%	0.00
2026-03-20	33.99	32.95	-0.93	-2.74%	32.95	34.25	9300	3101.06	0.84%	0.00
2026-03-19	34.93	33.88	-1.23	-3.50%	33.78	34.93	7414	2533.97	0.67%	0.00
2026-03-18	34.93	35.11	0.48	1.39%	34.44	35.15	4602	1600.89	0.42%	0.00
2026-03-17	35.76	34.63	-0.96	-2.70%	34.62	35.82	7809	2747.68	0.71%	0.00
2026-03-16	35.41	35.59	-0.02	-0.06%	35.23	35.60	6091	2157.80	0.55%	0.00
2026-03-13	35.75	35.61	-0.25	-0.70%	35.55	36.29	5916	2117.95	0.54%	0.00
2026-03-12	36.10	35.86	-0.26	-0.72%	35.80	36.94	10581	3843.05	0.96%	0.00
2026-03-11	36.28	36.12	-0.16	-0.44%	35.84	36.56	7672	2781.53	0.70%	0.00
2026-03-10	35.25	36.28	1.39	3.98%	35.25	36.35	11719	4213.09	1.06%	0.00
2026-03-09	35.40	34.89	-0.82	-2.30%	34.50	35.42	11939	4161.93	1.08%	0.00
2026-03-06	35.27	35.71	0.44	1.25%	34.96	35.94	7097	2534.91	0.64%	0.00
2026-03-05	35.59	35.27	0.37	1.06%	35.11	35.97	9802	3481.09	0.89%	0.00
2026-03-04	34.84	34.90	-0.38	-1.08%	34.60	35.58	12983	4542.46	1.18%	0.00
2026-03-03	36.81	35.28	-1.35	-3.69%	35.27	36.98	13854	4997.33	1.26%	0.00
2026-03-02	38.00	36.63	-1.52	-3.98%	36.42	38.00	16700	6159.78	1.51%	0.00
2026-02-27	38.00	38.15	0.27	0.71%	37.48	38.27	9396	3556.60	0.85%	0.00
2026-02-26	37.88	37.88	-0.05	-0.13%	37.44	37.97	7116	2680.03	0.65%	0.00
2026-02-25	37.56	37.93	0.17	0.45%	37.56	38.20	5842	2216.33	0.53%	0.00
2026-02-24	38.60	37.76	-0.34	-0.89%	37.70	38.60	8534	3235.73	0.77%	0.00
2026-02-13	37.70	38.10	0.20	0.53%	37.70	38.50	7472	2862.31	0.68%	0.00
2026-02-12	38.09	37.90	-0.24	-0.63%	37.89	38.34	8308	3163.07	0.75%	0.00
2026-02-11	38.10	38.14	0.04	0.10%	37.83	38.21	6869	2614.30	0.62%	0.00
2026-02-10	38.60	38.10	-0.50	-1.30%	38.04	38.66	8624	3308.09	0.78%	0.00
2026-02-09	38.25	38.60	0.44	1.15%	38.00	39.07	10673	4105.96	0.97%	0.00
2026-02-06	36.46	38.16	1.51	4.12%	36.23	39.00	23985	9082.32	2.18%	1.00
2026-02-05	37.16	36.65	-0.53	-1.43%	36.62	37.43	11256	4169.20	1.02%	0.00
2026-02-04	37.56	37.18	-0.34	-0.91%	36.85	37.67	9510	3539.97	0.86%	0.00
2026-02-03	37.54	37.52	0.47	1.27%	37.00	37.76	14142	5289.98	1.28%	0.00
2026-02-02	38.29	37.05	-1.60	-4.14%	37.00	38.31	16460	6207.33	1.49%	0.00
2026-01-30	38.50	38.65	0.11	0.29%	37.77	38.76	15660	6002.93	1.42%	0.00
2026-01-29	39.43	38.54	-0.74	-1.88%	38.48	39.74	13741	5359.82	1.25%	0.00
2026-01-28	40.00	39.28	-0.77	-1.92%	39.18	40.10	16788	6636.19	1.52%	0.00
2026-01-27	40.38	40.05	-0.33	-0.82%	38.23	40.38	27744	10881.14	2.52%	0.00
2026-01-26	41.79	40.38	-1.60	-3.81%	39.88	42.46	24523	10001.71	2.22%	0.00
2026-01-23	41.81	41.98	0.28	0.67%	41.52	42.49	23820	10018.91	2.16%	0.00
2026-01-22	41.34	41.70	0.32	0.77%	41.15	43.28	33216	14020.78	3.01%	0.00
2026-01-21	40.50	41.38	1.03	2.55%	39.88	41.79	25753	10537.02	2.34%	3.00
2026-01-20	40.81	40.35	-0.35	-0.86%	39.81	41.05	16648	6696.65	1.51%	0.00
2026-01-19	41.33	40.70	-0.67	-1.62%	40.57	41.33	18643	7602.94	1.69%	0.00
2026-01-16	39.78	41.37	1.63	4.10%	39.45	42.07	35360	14426.79	3.21%	0.00
2026-01-15	40.25	39.74	-0.50	-1.24%	39.32	40.25	19975	7908.83	1.81%	0.00
2026-01-14	40.61	40.24	-0.36	-0.89%	39.69	41.27	31562	12788.36	2.86%	0.00
2026-01-13	43.00	40.60	-2.36	-5.49%	40.51	43.23	44081	18263.73	4.00%	0.00
2026-01-12	42.99	42.96	0.25	0.59%	42.11	43.50	40997	17498.19	3.72%	0.00
2026-01-09	40.60	42.71	2.51	6.24%	40.22	44.04	73633	31429.82	6.68%	0.00
2026-01-08	39.56	40.20	0.66	1.67%	39.25	40.60	27744	11120.30	2.52%	0.00
2026-01-07	39.58	39.54	-0.04	-0.10%	39.15	39.87	16182	6394.05	1.47%	0.00
2026-01-06	39.80	39.58	-0.22	-0.55%	39.30	40.29	23032	9145.90	2.09%	0.00
2026-01-05	39.39	39.80	0.41	1.04%	39.06	39.99	20373	8077.93	1.85%	0.00
2025-12-31	39.02	39.39	0.04	0.10%	38.80	39.68	15985	6265.45	1.45%	0.00
2025-12-30	38.67	39.35	0.37	0.95%	38.38	39.52	19690	7700.61	1.79%	0.00
2025-12-29	38.81	38.98	0.46	1.19%	38.40	39.78	19672	7666.85	1.78%	0.00
2025-12-26	38.92	38.52	-0.40	-1.03%	38.20	39.14	18446	7136.99	1.67%	0.00
2025-12-25	38.98	38.92	0.50	1.30%	38.28	38.98	14698	5682.49	1.33%	0.00
2025-12-24	38.33	38.42	0.37	0.97%	37.89	38.82	14331	5515.41	1.30%	0.00
2025-12-23	38.83	38.05	-0.58	-1.50%	37.76	38.83	13308	5068.99	1.21%	0.00
2025-12-22	39.16	38.63	-0.45	-1.15%	38.51	39.28	19607	7611.88	1.78%	0.00
2025-12-19	38.17	39.08	0.92	2.41%	38.04	39.30	21188	8221.16	1.92%	0.00
2025-12-18	38.20	38.16	-0.24	-0.63%	37.82	38.80	22912	8822.09	2.08%	0.00
2025-12-17	38.40	38.40	-0.18	-0.47%	36.77	38.68	28362	10697.22	2.57%	0.00
2025-12-16	38.30	38.58	0.57	1.50%	37.79	39.50	30124	11628.18	2.73%	0.00
2025-12-15	36.93	38.01	0.71	1.90%	36.66	38.80	24258	9206.62	2.20%	0.00
2025-12-12	36.90	37.30	0.46	1.25%	36.47	37.56	13453	4993.18	1.22%	0.00
2025-12-11	37.77	36.84	-0.63	-1.68%	36.80	37.77	11464	4265.66	1.04%	0.00
2025-12-10	37.77	37.47	0.16	0.43%	36.95	37.77	11291	4219.99	1.02%	0.00
2025-12-09	37.79	37.31	-0.49	-1.30%	37.31	37.88	9549	3589.95	0.87%	0.00
2025-12-08	37.60	37.80	0.50	1.34%	37.30	38.06	13820	5206.65	1.25%	0.00
2025-12-05	36.65	37.30	0.65	1.77%	36.07	37.33	12912	4745.80	1.17%	0.00
2025-12-04	37.09	36.65	-0.15	-0.41%	36.34	37.26	10299	3788.41	0.93%	0.00
2025-12-03	37.70	36.80	-0.63	-1.68%	36.66	37.70	11984	4438.91	1.09%	0.00
2025-12-02	37.37	37.43	-0.14	-0.37%	37.36	38.14	13132	4943.06	1.19%	0.00
2025-12-01	37.80	37.57	0.20	0.54%	37.37	37.93	12454	4689.44	1.13%	0.00
2025-11-28	37.03	37.37	0.19	0.51%	36.77	37.45	9950	3701.48	0.90%	0.00
2025-11-27	37.07	37.18	0.35	0.95%	36.74	37.30	9454	3506.59	0.86%	0.00
2025-11-26	37.60	36.83	-0.27	-0.73%	36.65	37.60	14486	5361.34	1.31%	0.00

深证大盘股票行情在线 K线走势图

信邦智能(301112)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09