| 股票名称 | 代码 003028 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 振邦智能 | 2024-04-26 五 | 39.51 | 39.83 | 40.51 | 40.69 | 39.50 | 1.71% | 3.35% | 17912 | 7222万 | 21.68 | 45.29 | 21.78 | 2 | 振邦智能 | 2024-04-25 四 | 39.75 | 39.97 | 39.83 | 39.93 | 39.11 | -0.35% | 2.11% | 11272 | 4454万 | 21.32 | 44.53 | 21.41 | 3 | 振邦智能 | 2024-04-24 三 | 40.00 | 40.03 | 39.97 | 40.00 | 39.14 | -0.15% | 2.24% | 11991 | 4742万 | 21.39 | 44.69 | 21.48 | 4 | 振邦智能 | 2024-04-23 二 | 38.56 | 38.16 | 40.03 | 40.39 | 38.33 | 4.90% | 3.70% | 19819 | 7877万 | 21.42 | 44.76 | 21.52 | 5 | 振邦智能 | 2024-04-22 一 | 38.36 | 38.56 | 38.16 | 38.83 | 37.13 | -1.04% | 1.24% | 6658 | 2536万 | 20.42 | 42.67 | 20.51 | 6 | 振邦智能 | 2024-04-19 五 | 39.20 | 39.54 | 38.56 | 39.70 | 38.40 | -2.48% | 2.06% | 11026 | 4275万 | 20.64 | 43.11 | 20.73 | 7 | 振邦智能 | 2024-04-18 四 | 38.70 | 38.86 | 39.54 | 40.00 | 38.22 | 1.75% | 2.40% | 12835 | 5040万 | 21.16 | 44.21 | 21.25 | 8 | 振邦智能 | 2024-04-17 三 | 37.64 | 37.38 | 38.86 | 39.00 | 37.64 | 3.96% | 2.67% | 14285 | 5512万 | 20.8 | 43.45 | 20.89 | 9 | 振邦智能 | 2024-04-16 二 | 39.60 | 39.60 | 37.38 | 39.60 | 36.70 | -5.61% | 2.98% | 15936 | 5999万 | 20 | 41.79 | 20.09 | 10 | 振邦智能 | 2024-04-15 一 | 39.52 | 40.09 | 39.60 | 40.36 | 38.54 | -1.22% | 3.02% | 16150 | 6381万 | 21.19 | 44.28 | 21.29 | 11 | 振邦智能 | 2024-04-12 五 | 38.51 | 38.14 | 40.09 | 41.10 | 38.50 | 5.11% | 4.97% | 26603 | 10698万 | 21.45 | 44.82 | 21.55 | 12 | 振邦智能 | 2024-04-11 四 | 38.52 | 38.88 | 38.14 | 39.45 | 38.01 | -1.90% | 1.38% | 7366 | 2859万 | 20.41 | 42.28 | 20.32 | 13 | 振邦智能 | 2024-04-10 三 | 39.48 | 39.48 | 38.88 | 39.48 | 38.22 | -1.52% | 1.30% | 6937 | 2694万 | 20.81 | 43.1 | 20.72 | 14 | 振邦智能 | 2024-04-09 二 | 38.79 | 38.81 | 39.48 | 39.88 | 38.66 | 1.73% | 1.47% | 7863 | 3098万 | 21.14 | 43.76 | 21.04 | 15 | 振邦智能 | 2024-04-08 一 | 39.65 | 39.86 | 38.81 | 40.18 | 38.60 | -2.63% | 2.29% | 12233 | 4801万 | 20.78 | 43.02 | 20.68 | 16 | 振邦智能 | 2024-04-03 三 | 39.55 | 39.80 | 39.86 | 40.39 | 38.37 | 0.15% | 3.77% | 20161 | 7983万 | 21.34 | 44.18 | 21.24 | 17 | 振邦智能 | 2024-04-02 二 | 39.37 | 38.54 | 39.80 | 40.90 | 38.93 | 3.27% | 4.79% | 25630 | 10245万 | 21.31 | 44.12 | 21.21 | 18 | 振邦智能 | 2024-04-01 一 | 36.85 | 36.87 | 38.54 | 39.19 | 36.80 | 4.53% | 2.86% | 15325 | 5848万 | 20.63 | 42.72 | 20.54 | 19 | 振邦智能 | 2024-03-29 五 | 37.10 | 37.09 | 36.87 | 37.10 | 35.97 | -0.59% | 2.26% | 12102 | 4421万 | 19.74 | 40.87 | 19.65 | 20 | 振邦智能 | 2024-03-28 四 | 35.83 | 35.90 | 37.09 | 37.27 | 35.80 | 3.31% | 0.71% | 7823 | 2876万 | 40.89 | 41.11 | 21.28 | 21 | 振邦智能 | 2024-03-27 三 | 36.60 | 36.81 | 35.90 | 36.98 | 35.90 | -2.47% | 0.64% | 7102 | 2583万 | 39.57 | 39.79 | 20.6 | 22 | 振邦智能 | 2024-03-26 二 | 36.53 | 36.31 | 36.81 | 36.95 | 36.23 | 1.38% | 0.80% | 8834 | 3239万 | 40.58 | 40.8 | 21.12 | 23 | 振邦智能 | 2024-03-25 一 | 37.55 | 37.91 | 36.31 | 38.00 | 36.20 | -4.22% | 1.03% | 11367 | 4223万 | 40.03 | 40.25 | 20.84 | 24 | 振邦智能 | 2024-03-22 五 | 38.50 | 38.81 | 37.91 | 38.78 | 37.61 | -2.32% | 0.88% | 9692 | 3690万 | 41.79 | 42.02 | 21.75 | 25 | 振邦智能 | 2024-03-21 四 | 39.35 | 39.35 | 38.81 | 39.43 | 38.26 | -1.37% | 1.07% | 11760 | 4558万 | 42.78 | 43.02 | 22.27 | 26 | 振邦智能 | 2024-03-20 三 | 39.23 | 39.23 | 39.35 | 39.49 | 38.84 | 0.31% | 0.78% | 8582 | 3363万 | 43.38 | 43.62 | 22.58 | 27 | 振邦智能 | 2024-03-19 二 | 39.64 | 39.69 | 39.23 | 39.92 | 39.20 | -1.16% | 0.79% | 8699 | 3434万 | 43.24 | 43.48 | 22.51 | 28 | 振邦智能 | 2024-03-18 一 | 38.74 | 38.75 | 39.69 | 39.93 | 38.37 | 2.43% | 1.23% | 13551 | 5320万 | 43.75 | 43.99 | 22.78 | 29 | 振邦智能 | 2024-03-15 五 | 37.79 | 38.17 | 38.75 | 38.79 | 37.79 | 1.52% | 0.82% | 9081 | 3494万 | 42.72 | 42.95 | 22.24 | 30 | 振邦智能 | 2024-03-14 四 | 38.21 | 38.41 | 38.17 | 38.96 | 37.59 | -0.62% | 0.93% | 10267 | 3936万 | 42.08 | 42.31 | 21.9 | 31 | 振邦智能 | 2024-03-08 五 | 36.99 | 37.75 | 37.44 | 37.70 | 36.61 | -0.82% | 1.54% | 16922 | 6277万 | 41.27 | 41.5 | 21.49 | 32 | 振邦智能 | 2024-03-07 四 | 38.34 | 38.50 | 37.75 | 39.70 | 37.51 | -1.95% | 2.01% | 22203 | 8556万 | 41.61 | 41.84 | 21.66 | 33 | 振邦智能 | 2024-03-06 三 | 36.31 | 36.37 | 38.50 | 39.00 | 36.02 | 5.86% | 1.99% | 21889 | 8242万 | 42.44 | 42.67 | 22.09 | 34 | 振邦智能 | 2024-03-05 二 | 36.65 | 37.06 | 36.37 | 36.99 | 36.00 | -1.86% | 1.02% | 11202 | 4093万 | 40.09 | 40.31 | 20.87 | 35 | 振邦智能 | 2024-03-04 一 | 37.82 | 37.22 | 37.06 | 37.82 | 36.20 | -0.43% | 1.03% | 11325 | 4176万 | 40.85 | 41.08 | 21.27 | 36 | 振邦智能 | 2024-03-01 五 | 37.05 | 36.42 | 37.22 | 37.55 | 36.42 | 2.20% | 1.33% | 14691 | 5440万 | 41.03 | 41.26 | 21.36 | 37 | 振邦智能 | 2024-02-29 四 | 35.08 | 35.35 | 36.42 | 36.66 | 34.92 | 3.03% | 1.45% | 15990 | 5764万 | 40.15 | 40.37 | 20.9 | 38 | 振邦智能 | 2024-02-28 三 | 38.30 | 38.48 | 35.35 | 39.16 | 35.19 | -8.13% | 2.28% | 25183 | 9488万 | 38.97 | 39.18 | 20.29 | 39 | 振邦智能 | 2024-02-27 二 | 37.50 | 38.20 | 38.48 | 38.76 | 37.00 | 0.73% | 2.01% | 22193 | 8429万 | 42.42 | 42.65 | 22.08 | 40 | 振邦智能 | 2024-02-26 一 | 36.49 | 36.16 | 38.20 | 39.74 | 36.45 | 5.64% | 2.68% | 29560 | 11157万 | 42.11 | 42.34 | 21.92 | 41 | 振邦智能 | 2024-02-23 五 | 36.10 | 35.87 | 36.16 | 36.29 | 35.25 | 0.81% | 1.51% | 16594 | 5939万 | 39.86 | 40.08 | 20.75 | 42 | 振邦智能 | 2024-02-22 四 | 35.00 | 35.30 | 35.87 | 35.88 | 34.94 | 1.61% | 1.33% | 14651 | 5194万 | 39.54 | 39.76 | 20.58 | 43 | 振邦智能 | 2024-02-21 三 | 34.82 | 34.80 | 35.30 | 36.23 | 34.45 | 1.44% | 1.76% | 19361 | 6882万 | 38.91 | 39.13 | 20.26 | 44 | 振邦智能 | 2024-02-20 二 | 34.98 | 35.00 | 34.80 | 34.98 | 33.85 | -0.57% | 1.26% | 13876 | 4792万 | 38.36 | 38.57 | 19.97 | 45 | 振邦智能 | 2024-02-19 一 | 34.30 | 34.50 | 35.00 | 35.53 | 33.82 | 1.45% | 1.86% | 20547 | 7152万 | 38.58 | 38.8 | 20.08 | 46 | 振邦智能 | 2024-02-08 四 | 32.10 | 32.17 | 34.50 | 35.00 | 31.60 | 7.24% | 2.57% | 28344 | 9501万 | 38.03 | 38.24 | 19.8 | 47 | 振邦智能 | 2024-02-07 三 | 32.61 | 33.10 | 32.17 | 32.81 | 30.81 | -2.81% | 2.21% | 24411 | 7814万 | 35.46 | 35.66 | 18.46 | 48 | 振邦智能 | 2024-02-06 二 | 31.30 | 32.60 | 33.10 | 34.55 | 30.50 | 1.53% | 2.65% | 29249 | 9428万 | 36.49 | 36.69 | 18.99 | 49 | 振邦智能 | 2024-02-05 一 | 34.32 | 35.53 | 32.60 | 34.45 | 31.98 | -8.25% | 3.14% | 34615 | 11444万 | 35.94 | 36.13 | 18.71 | 50 | 振邦智能 | 2024-02-02 五 | 34.55 | 33.88 | 35.53 | 37.27 | 32.89 | 4.87% | 4.40% | 48528 | 16892万 | 39.17 | 39.38 | 20.39 | 51 | 振邦智能 | 2024-02-01 四 | 30.20 | 30.80 | 33.88 | 33.88 | 29.93 | 10.00% | 1.95% | 21443 | 6902万 | 37.35 | 37.55 | 19.44 | 52 | 振邦智能 | 2024-01-31 三 | 33.03 | 33.16 | 30.80 | 33.09 | 30.70 | -7.12% | 1.23% | 13546 | 4307万 | 33.95 | 34.14 | 17.67 | 53 | 振邦智能 | 2024-01-30 二 | 33.10 | 33.51 | 33.16 | 33.94 | 32.56 | -1.04% | 1.19% | 13139 | 4367万 | 36.55 | 36.76 | 19.03 | 54 | 振邦智能 | 2024-01-29 一 | 35.00 | 34.75 | 33.51 | 35.19 | 33.48 | -3.57% | 1.10% | 12160 | 4144万 | 36.94 | 37.14 | 19.23 | 55 | 振邦智能 | 2024-01-26 五 | 35.71 | 35.90 | 34.75 | 36.33 | 34.75 | -3.20% | 1.26% | 13858 | 4932万 | 38.31 | 38.52 | 19.94 | 56 | 振邦智能 | 2024-01-25 四 | 34.85 | 35.02 | 35.90 | 35.92 | 34.48 | 2.51% | 1.50% | 16566 | 5871万 | 39.57 | 39.79 | 20.6 | 57 | 振邦智能 | 2024-01-24 三 | 35.15 | 35.09 | 35.02 | 35.56 | 33.50 | -0.20% | 1.37% | 15128 | 5234万 | 38.6 | 38.82 | 20.1 | 58 | 振邦智能 | 2024-01-23 二 | 35.66 | 35.40 | 35.09 | 35.86 | 34.54 | -0.88% | 1.22% | 13472 | 4740万 | 38.68 | 38.89 | 20.14 | 59 | 振邦智能 | 2024-01-22 一 | 38.30 | 38.30 | 35.40 | 38.69 | 35.03 | -7.57% | 1.70% | 18727 | 6884万 | 39.02 | 39.24 | 20.31 | 60 | 振邦智能 | 2024-01-19 五 | 39.25 | 39.23 | 38.30 | 39.30 | 37.90 | -2.37% | 1.58% | 17389 | 6686万 | 42.22 | 42.45 | 21.98 | 61 | 振邦智能 | 2024-01-18 四 | 40.00 | 40.28 | 39.23 | 40.45 | 38.18 | -2.61% | 2.20% | 24246 | 9503万 | 43.24 | 43.48 | 22.51 | 62 | 振邦智能 | 2024-01-17 三 | 42.43 | 42.95 | 40.28 | 42.50 | 40.08 | -6.22% | 2.12% | 23409 | 9620万 | 44.4 | 44.65 | 23.11 | 63 | 振邦智能 | 2024-01-16 二 | 44.20 | 44.21 | 42.95 | 44.20 | 41.33 | -2.85% | 2.66% | 29363 | 12465万 | 47.35 | 47.61 | 24.65 | 64 | 振邦智能 | 2024-01-15 一 | 43.05 | 43.54 | 44.21 | 44.33 | 42.77 | 1.54% | 1.79% | 19783 | 8656万 | 48.73 | 49 | 25.37 | 65 | 振邦智能 | 2024-01-12 五 | 45.24 | 44.94 | 43.54 | 45.27 | 43.21 | -3.12% | 2.38% | 26250 | 11540万 | 48 | 48.26 | 24.99 | 66 | 振邦智能 | 2024-01-11 四 | 43.89 | 44.45 | 44.94 | 45.49 | 43.20 | 1.10% | 3.37% | 37109 | 16542万 | 49.54 | 49.81 | 25.79 | 67 | 振邦智能 | 2024-01-10 三 | 44.40 | 44.60 | 44.45 | 45.40 | 43.02 | -0.34% | 3.32% | 36623 | 16169万 | 49 | 49.27 | 25.51 | 68 | 振邦智能 | 2024-01-09 二 | 43.40 | 43.40 | 44.60 | 46.48 | 43.15 | 2.76% | 4.64% | 51153 | 22996万 | 49.16 | 49.44 | 25.59 | 69 | 振邦智能 | 2024-01-08 一 | 42.31 | 42.92 | 43.40 | 44.22 | 41.96 | 1.12% | 2.88% | 31723 | 13767万 | 47.84 | 48.11 | 24.91 | 70 | 振邦智能 | 2024-01-05 五 | 45.01 | 44.97 | 42.92 | 45.33 | 41.91 | -4.56% | 4.19% | 46230 | 20078万 | 47.31 | 47.57 | 24.63 | 71 | 振邦智能 | 2024-01-04 四 | 43.48 | 43.53 | 44.97 | 45.05 | 42.98 | 3.31% | 4.81% | 53006 | 23419万 | 49.57 | 49.85 | 25.81 | 72 | 振邦智能 | 2024-01-03 三 | 44.00 | 44.29 | 43.53 | 44.21 | 42.74 | -1.72% | 2.34% | 25806 | 11197万 | 47.98 | 48.25 | 24.98 | 73 | 振邦智能 | 2024-01-02 二 | 43.61 | 44.06 | 44.29 | 44.75 | 43.61 | 0.52% | 3.58% | 39492 | 17398万 | 48.82 | 49.09 | 25.42 | 74 | 振邦智能 | 2023-12-29 五 | 43.00 | 44.19 | 44.06 | 44.42 | 42.49 | -0.29% | 5.47% | 60333 | 26230万 | 48.57 | 48.84 | 25.28 | 75 | 振邦智能 | 2023-12-28 四 | 40.80 | 41.55 | 44.19 | 45.71 | 40.80 | 6.35% | 7.54% | 83089 | 36301万 | 48.71 | 48.98 | 25.36 | 76 | 振邦智能 | 2023-12-27 三 | 42.17 | 43.35 | 41.55 | 42.17 | 40.35 | -4.15% | 20.60% | 57747 | 23738万 | 11.65 | 46.06 | 23.84 | 77 | 振邦智能 | 2023-12-26 二 | 41.88 | 44.23 | 43.35 | 43.35 | 41.29 | -1.99% | 21.42% | 60043 | 25418万 | 12.15 | 48.05 | 24.88 | 78 | 振邦智能 | 2023-12-25 一 | 43.00 | 42.36 | 44.23 | 46.60 | 42.57 | 4.41% | 28.48% | 79826 | 35724万 | 12.4 | 49.03 | 25.38 | 79 | 振邦智能 | 2023-12-22 五 | 38.70 | 38.51 | 42.36 | 42.36 | 38.28 | 10.00% | 6.66% | 18666 | 7693万 | 11.87 | 46.95 | 24.31 | 80 | 振邦智能 | 2023-12-21 四 | 38.12 | 38.41 | 38.51 | 38.82 | 37.50 | 0.26% | 2.35% | 6590 | 2516万 | 10.79 | 42.69 | 22.1 | 81 | 振邦智能 | 2023-12-20 三 | 38.51 | 38.63 | 38.41 | 39.26 | 38.31 | -0.57% | 2.06% | 5762 | 2232万 | 10.77 | 42.57 | 22.04 | 82 | 振邦智能 | 2023-12-19 二 | 38.30 | 38.37 | 38.63 | 38.85 | 38.02 | 0.68% | 2.08% | 5838 | 2248万 | 10.83 | 42.82 | 22.17 | 83 | 振邦智能 | 2023-12-18 一 | 38.85 | 38.78 | 38.37 | 39.07 | 38.18 | -1.06% | 1.84% | 5150 | 1986万 | 10.76 | 42.53 | 22.02 | 84 | 振邦智能 | 2023-12-15 五 | 38.69 | 38.65 | 38.78 | 39.24 | 38.65 | 0.34% | 1.90% | 5312 | 2070万 | 10.87 | 42.99 | 22.25 | 85 | 振邦智能 | 2023-12-14 四 | 39.15 | 39.12 | 38.65 | 39.90 | 38.60 | -1.20% | 1.86% | 5210 | 2042万 | 10.83 | 42.84 | 22.18 | 86 | 振邦智能 | 2023-12-13 三 | 39.37 | 39.37 | 39.12 | 39.77 | 38.65 | -0.64% | 1.83% | 5119 | 2005万 | 10.97 | 43.36 | 22.45 | 87 | 振邦智能 | 2023-12-12 二 | 39.63 | 39.64 | 39.37 | 39.87 | 39.13 | -0.68% | 1.65% | 4626 | 1825万 | 11.04 | 43.64 | 22.59 | 88 | 振邦智能 | 2023-12-11 一 | 39.00 | 39.08 | 39.64 | 39.86 | 38.75 | 1.43% | 2.97% | 8322 | 3271万 | 11.11 | 43.94 | 22.75 | 89 | 振邦智能 | 2023-12-08 五 | 39.64 | 39.64 | 39.08 | 40.06 | 39.08 | -1.41% | 2.15% | 6033 | 2375万 | 10.95 | 43.32 | 22.43 | 90 | 振邦智能 | 2023-12-07 四 | 39.78 | 39.78 | 39.64 | 39.87 | 39.01 | -0.35% | 2.04% | 5706 | 2252万 | 11.11 | 43.94 | 22.75 | 91 | 振邦智能 | 2023-12-06 三 | 39.21 | 39.34 | 39.78 | 40.19 | 39.21 | 1.12% | 2.71% | 7594 | 3031万 | 11.15 | 44.09 | 22.83 | 92 | 振邦智能 | 2023-12-05 二 | 40.40 | 40.54 | 39.34 | 40.52 | 39.30 | -2.96% | 2.27% | 6371 | 2537万 | 11.03 | 43.61 | 22.58 | 93 | 振邦智能 | 2023-12-04 一 | 40.80 | 40.70 | 40.54 | 41.40 | 40.37 | -0.39% | 2.01% | 5632 | 2290万 | 11.36 | 44.94 | 23.26 | 94 | 振邦智能 | 2023-12-01 五 | 40.52 | 40.57 | 40.70 | 40.89 | 39.59 | 0.32% | 2.09% | 5849 | 2360万 | 11.41 | 45.11 | 23.36 | 95 | 振邦智能 | 2023-11-30 四 | 41.03 | 41.00 | 40.57 | 41.19 | 40.18 | -1.05% | 2.25% | 6317 | 2562万 | 11.37 | 44.97 | 23.28 | 96 | 振邦智能 | 2023-11-29 三 | 40.87 | 40.86 | 41.00 | 41.53 | 40.76 | 0.34% | 2.59% | 7262 | 2992万 | 11.49 | 45.45 | 23.53 | 97 | 振邦智能 | 2023-11-28 二 | 40.85 | 40.50 | 40.86 | 41.28 | 40.04 | 0.89% | 2.92% | 8184 | 3344万 | 11.45 | 45.29 | 23.45 | 98 | 振邦智能 | 2023-11-27 一 | 40.16 | 40.00 | 40.50 | 40.76 | 39.83 | 1.25% | 2.26% | 6335 | 2552万 | 11.35 | 44.89 | 23.24 | 99 | 振邦智能 | 2023-11-24 五 | 41.01 | 41.16 | 40.00 | 41.15 | 39.80 | -2.82% | 3.48% | 9744 | 3916万 | 11.21 | 44.34 | 22.95 | 100 | 振邦智能 | 2023-11-23 四 | 39.94 | 39.97 | 41.16 | 41.29 | 39.94 | 2.98% | 2.74% | 7676 | 3118万 | 11.54 | 45.62 | 23.62 | 101 | 振邦智能 | 2023-11-22 三 | 40.48 | 40.50 | 39.97 | 40.78 | 39.90 | -1.31% | 2.39% | 6698 | 2697万 | 11.2 | 44.3 | 22.94 | 102 | 振邦智能 | 2023-11-21 二 | 41.22 | 41.20 | 40.50 | 41.50 | 40.50 | -1.70% | 2.69% | 7537 | 3073万 | 11.35 | 44.89 | 23.24 | 103 | 振邦智能 | 2023-11-20 一 | 41.02 | 41.03 | 41.20 | 41.58 | 40.58 | 0.41% | 2.92% | 8174 | 3355万 | 11.55 | 45.67 | 23.64 | 104 | 振邦智能 | 2023-11-17 五 | 40.16 | 40.31 | 41.03 | 41.08 | 40.16 | 1.79% | 2.61% | 7321 | 2986万 | 11.5 | 45.48 | 23.55 | 105 | 振邦智能 | 2023-11-16 四 | 41.00 | 40.91 | 40.31 | 41.18 | 40.27 | -1.47% | 2.03% | 5691 | 2310万 | 11.3 | 44.68 | 23.13 | 106 | 振邦智能 | 2023-11-15 三 | 40.66 | 40.35 | 40.91 | 40.99 | 40.30 | 1.39% | 2.71% | 7592 | 3091万 | 11.47 | 45.35 | 23.48 | 107 | 振邦智能 | 2023-11-14 二 | 40.40 | 40.40 | 40.35 | 40.58 | 40.01 | -0.12% | 2.25% | 6319 | 2546万 | 11.31 | 44.73 | 23.15 | 108 | 振邦智能 | 2023-11-13 一 | 39.94 | 39.93 | 40.40 | 40.53 | 39.68 | 1.18% | 3.26% | 9143 | 3682万 | 11.32 | 44.78 | 23.18 | 109 | 振邦智能 | 2023-11-10 五 | 39.86 | 40.11 | 39.93 | 40.18 | 39.62 | -0.45% | 1.94% | 5439 | 2171万 | 11.19 | 44.26 | 22.91 | 110 | 振邦智能 | 2023-11-09 四 | 40.10 | 40.18 | 40.11 | 40.39 | 39.96 | -0.17% | 2.10% | 5891 | 2365万 | 11.24 | 44.46 | 23.02 | 111 | 振邦智能 | 2023-11-08 三 | 40.09 | 40.33 | 40.18 | 40.65 | 39.93 | -0.37% | 2.23% | 6263 | 2514万 | 11.26 | 44.54 | 23.06 | 112 | 振邦智能 | 2023-11-07 二 | 40.34 | 40.44 | 40.33 | 40.69 | 40.00 | -0.27% | 2.76% | 7724 | 3107万 | 11.31 | 44.7 | 23.14 | 113 | 振邦智能 | 2023-11-06 一 | 40.05 | 39.97 | 40.44 | 40.50 | 39.68 | 1.18% | 3.84% | 10773 | 4320万 | 11.34 | 44.83 | 23.21 | 114 | 振邦智能 | 2023-11-03 五 | 38.75 | 38.73 | 39.97 | 40.25 | 38.75 | 3.20% | 4.25% | 11914 | 4744万 | 11.2 | 44.3 | 22.94 | 115 | 振邦智能 | 2023-11-02 四 | 39.36 | 39.37 | 38.73 | 39.87 | 38.60 | -1.63% | 2.31% | 6483 | 2535万 | 10.86 | 42.93 | 22.23 | 116 | 振邦智能 | 2023-11-01 三 | 38.78 | 38.86 | 39.37 | 39.60 | 38.70 | 1.31% | 3.41% | 9571 | 3764万 | 11.04 | 43.64 | 22.59 | 117 | 振邦智能 | 2023-10-31 二 | 38.99 | 38.93 | 38.86 | 39.39 | 38.45 | -0.18% | 3.41% | 9567 | 3723万 | 10.89 | 43.07 | 22.3 | 118 | 振邦智能 | 2023-10-30 一 | 38.03 | 38.02 | 38.93 | 39.48 | 37.97 | 2.39% | 4.87% | 13652 | 5292万 | 10.91 | 43.15 | 22.34 | 119 | 振邦智能 | 2023-10-27 五 | 36.90 | 37.30 | 38.02 | 38.25 | 36.90 | 1.93% | 2.11% | 5913 | 2231万 | 10.65 | 42.14 | 23.75 | 120 | 振邦智能 | 2023-10-26 四 | 36.43 | 36.80 | 37.30 | 37.39 | 36.29 | 1.36% | 2.06% | 5784 | 2131万 | 10.45 | 41.34 | 23.3 | 121 | 振邦智能 | 2023-10-25 三 | 36.94 | 36.94 | 36.80 | 37.31 | 36.70 | -0.38% | 1.43% | 4000 | 1478万 | 10.31 | 40.79 | 22.99 | 122 | 振邦智能 | 2023-10-24 二 | 36.10 | 35.50 | 36.94 | 36.99 | 35.29 | 4.06% | 2.09% | 5858 | 2134万 | 10.35 | 40.94 | 23.08 | 123 | 振邦智能 | 2023-10-23 一 | 36.53 | 36.90 | 35.50 | 37.35 | 35.41 | -3.79% | 2.30% | 6439 | 2314万 | 9.95 | 39.35 | 22.18 | 124 | 振邦智能 | 2023-10-20 五 | 37.09 | 37.09 | 36.90 | 37.74 | 36.75 | -0.51% | 2.59% | 7259 | 2699万 | 10.34 | 40.9 | 23.05 | 125 | 振邦智能 | 2023-10-19 四 | 37.68 | 37.46 | 37.09 | 38.10 | 37.02 | -0.99% | 1.79% | 5016 | 1882万 | 10.39 | 41.11 | 23.17 | 126 | 振邦智能 | 2023-10-18 三 | 38.21 | 38.21 | 37.46 | 38.21 | 37.23 | -1.96% | 1.81% | 5078 | 1910万 | 10.5 | 41.52 | 23.4 | 127 | 振邦智能 | 2023-10-17 二 | 38.29 | 38.29 | 38.21 | 38.50 | 37.81 | -0.21% | 1.83% | 5135 | 1956万 | 10.71 | 42.35 | 23.87 | 128 | 振邦智能 | 2023-10-16 一 | 39.07 | 39.17 | 38.29 | 39.36 | 37.83 | -2.25% | 2.53% | 7102 | 2718万 | 10.73 | 42.44 | 23.92 | 129 | 振邦智能 | 2023-10-13 五 | 39.10 | 39.25 | 39.17 | 39.49 | 39.01 | -0.20% | 2.79% | 7810 | 3066万 | 10.98 | 43.41 | 24.47 | 130 | 振邦智能 | 2023-10-12 四 | 39.28 | 38.90 | 39.25 | 39.30 | 38.59 | 0.90% | 2.61% | 7320 | 2853万 | 11 | 43.5 | 24.52 | 131 | 振邦智能 | 2023-10-11 三 | 38.93 | 38.93 | 38.90 | 39.30 | 38.73 | -0.08% | 2.25% | 6316 | 2465万 | 10.9 | 43.11 | 24.3 | 132 | 振邦智能 | 2023-10-10 二 | 38.98 | 38.97 | 38.93 | 39.43 | 38.72 | -0.10% | 1.90% | 5329 | 2078万 | 10.91 | 43.15 | 24.32 | 133 | 振邦智能 | 2023-10-09 一 | 38.78 | 38.71 | 38.97 | 39.66 | 38.73 | 0.67% | 2.76% | 7728 | 3018万 | 10.92 | 43.19 | 24.35 | 134 | 振邦智能 | 2023-09-28 四 | 38.11 | 38.11 | 38.71 | 38.77 | 37.81 | 1.57% | 2.20% | 6165 | 2371万 | 10.85 | 42.9 | 24.18 | 135 | 振邦智能 | 2023-09-27 三 | 37.40 | 37.48 | 38.11 | 38.45 | 37.18 | 1.68% | 2.36% | 6620 | 2518万 | 10.68 | 42.24 | 23.81 | 136 | 振邦智能 | 2023-09-26 二 | 38.22 | 38.28 | 37.48 | 38.33 | 37.29 | -2.09% | 2.12% | 5944 | 2233万 | 10.5 | 41.54 | 23.42 | 137 | 振邦智能 | 2023-09-25 一 | 38.07 | 37.84 | 38.28 | 38.67 | 37.66 | 1.16% | 2.04% | 5711 | 2179万 | 10.73 | 42.43 | 23.92 | 138 | 振邦智能 | 2023-09-22 五 | 37.20 | 37.14 | 37.84 | 37.90 | 36.74 | 1.88% | 2.33% | 6524 | 2452万 | 10.6 | 41.94 | 23.64 | 139 | 振邦智能 | 2023-09-21 四 | 37.48 | 37.23 | 37.14 | 37.48 | 36.75 | -0.24% | 2.14% | 6008 | 2226万 | 10.41 | 41.16 | 23.2 | 140 | 振邦智能 | 2023-09-20 三 | 37.68 | 37.62 | 37.23 | 37.97 | 37.15 | -1.04% | 1.93% | 5408 | 2022万 | 10.43 | 41.26 | 23.26 | 141 | 振邦智能 | 2023-09-19 二 | 38.15 | 38.36 | 37.62 | 38.22 | 37.16 | -1.93% | 2.36% | 6604 | 2483万 | 10.54 | 41.7 | 23.5 | 142 | 振邦智能 | 2023-09-18 一 | 37.54 | 37.73 | 38.36 | 39.10 | 37.17 | 1.67% | 2.88% | 8060 | 3097万 | 10.75 | 42.52 | 23.97 | 143 | 振邦智能 | 2023-09-15 五 | 37.67 | 37.50 | 37.73 | 38.25 | 37.14 | 0.61% | 2.11% | 5923 | 2234万 | 10.57 | 41.82 | 23.57 | 144 | 振邦智能 | 2023-09-14 四 | 37.70 | 37.88 | 37.50 | 38.24 | 37.37 | -1.00% | 2.07% | 5802 | 2186万 | 10.51 | 41.56 | 23.43 | 145 | 振邦智能 | 2023-09-13 三 | 38.38 | 38.43 | 37.88 | 38.38 | 37.50 | -1.43% | 2.43% | 6814 | 2576万 | 10.61 | 41.98 | 23.67 | 146 | 振邦智能 | 2023-09-12 二 | 39.01 | 39.02 | 38.43 | 39.24 | 38.29 | -1.51% | 2.17% | 6088 | 2345万 | 10.77 | 42.59 | 24.01 | 147 | 振邦智能 | 2023-09-11 一 | 38.75 | 38.74 | 39.02 | 39.37 | 38.42 | 0.72% | 3.09% | 8657 | 3384万 | 10.93 | 43.25 | 24.38 | 148 | 振邦智能 | 2023-09-08 五 | 38.36 | 38.74 | 38.74 | 39.29 | 38.36 | 0.00% | 2.11% | 5908 | 2302万 | 10.86 | 42.94 | 24.2 | 149 | 振邦智能 | 2023-09-07 四 | 39.24 | 39.38 | 38.74 | 39.49 | 38.57 | -1.63% | 2.85% | 7984 | 3109万 | 10.86 | 42.94 | 24.2 | 150 | 振邦智能 | 2023-09-06 三 | 38.82 | 38.82 | 39.38 | 39.50 | 38.30 | 1.44% | 3.67% | 10277 | 4027万 | 11.03 | 43.65 | 24.6 | 151 | 振邦智能 | 2023-09-05 二 | 38.50 | 38.34 | 38.82 | 39.29 | 38.20 | 1.25% | 3.88% | 10874 | 4221万 | 10.88 | 43.03 | 24.25 | 152 | 振邦智能 | 2023-09-04 一 | 38.81 | 38.81 | 38.34 | 39.18 | 37.68 | -1.21% | 4.14% | 11610 | 4425万 | 10.74 | 42.49 | 23.95 | 153 | 振邦智能 | 2023-09-01 五 | 38.66 | 38.52 | 38.81 | 39.19 | 38.50 | 0.75% | 3.93% | 11009 | 4272万 | 10.87 | 43.01 | 24.25 | 154 | 振邦智能 | 2023-08-31 四 | 37.82 | 38.12 | 38.52 | 38.67 | 37.77 | 1.05% | 5.19% | 14556 | 5581万 | 10.79 | 42.69 | 24.07 | 155 | 振邦智能 | 2023-08-30 三 | 37.11 | 37.10 | 38.12 | 38.57 | 37.09 | 2.75% | 6.84% | 19158 | 7302万 | 10.68 | 42.25 | 23.82 | 156 | 振邦智能 | 2023-08-29 二 | 34.36 | 34.37 | 37.10 | 37.26 | 34.36 | 7.94% | 9.38% | 26292 | 9531万 | 10.4 | 41.12 | 23.18 | 157 | 振邦智能 | 2023-08-28 一 | 36.80 | 35.24 | 34.37 | 36.97 | 34.05 | -2.47% | 7.63% | 21381 | 7495万 | 9.63 | 38.09 | 21.47 | 158 | 振邦智能 | 2023-08-25 五 | 37.00 | 37.00 | 35.24 | 37.00 | 35.11 | -4.76% | 6.19% | 17358 | 6183万 | 9.87 | 39.06 | 22.02 | 159 | 振邦智能 | 2023-08-23 三 | 39.12 | 38.07 | 38.08 | 39.67 | 37.72 | 0.03% | 16.17% | 45321 | 17461万 | 10.67 | 42.21 | 23.79 | 160 | 振邦智能 | 2023-08-22 二 | 36.95 | 34.61 | 38.07 | 38.07 | 36.60 | 10.00% | 6.29% | 17637 | 6638万 | 10.67 | 42.19 | 23.78 |
|
行情刷新 | 流通股东
|