| 股票名称 | 代码 301112 | 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 | 信邦智能 | 2023-08-22 二 | 29.97 | 29.81 | 29.96 | 30.18 | 29.01 | 0.50% | 3.17% | 11499 | 3408万 | 10.86 | 33.04 | 55.1 | 2 | 信邦智能 | 2023-08-23 三 | 29.85 | 29.96 | 29.36 | 30.14 | 29.34 | -2.00% | 2.34% | 8484 | 2520万 | 10.65 | 32.37 | 54 | 3 | 信邦智能 | 2023-08-25 五 | 28.98 | 28.92 | 28.10 | 28.98 | 27.95 | -2.84% | 2.65% | 9594 | 2719万 | 10.19 | 30.98 | 51.68 | 4 | 信邦智能 | 2023-08-28 一 | 29.34 | 28.10 | 27.95 | 29.94 | 27.85 | -0.53% | 3.10% | 11235 | 3230万 | 10.13 | 30.82 | 51.41 | 5 | 信邦智能 | 2023-08-29 二 | 27.81 | 27.95 | 29.73 | 29.85 | 27.81 | 6.37% | 4.76% | 17271 | 5080万 | 10.78 | 32.78 | 49.97 | 6 | 信邦智能 | 2023-08-30 三 | 29.80 | 29.73 | 30.76 | 30.98 | 29.80 | 3.46% | 5.18% | 18781 | 5767万 | 11.15 | 33.92 | 51.7 | 7 | 信邦智能 | 2023-08-31 四 | 30.60 | 30.76 | 30.85 | 31.21 | 30.60 | 0.29% | 3.17% | 11500 | 3552万 | 11.19 | 34.02 | 51.85 | 8 | 信邦智能 | 2023-09-01 五 | 30.93 | 30.85 | 30.82 | 31.27 | 30.42 | -0.10% | 2.78% | 10063 | 3097万 | 11.17 | 33.98 | 51.8 | 9 | 信邦智能 | 2023-09-04 一 | 30.82 | 30.82 | 31.27 | 31.30 | 30.66 | 1.46% | 3.19% | 11581 | 3592万 | 11.34 | 34.48 | 52.55 | 10 | 信邦智能 | 2023-09-05 二 | 31.34 | 31.27 | 31.00 | 31.66 | 30.80 | -0.86% | 3.33% | 12065 | 3759万 | 11.24 | 34.18 | 52.1 | 11 | 信邦智能 | 2023-09-06 三 | 31.15 | 31.00 | 31.53 | 31.58 | 30.81 | 1.71% | 3.25% | 11798 | 3687万 | 11.43 | 34.77 | 52.99 | 12 | 信邦智能 | 2023-09-07 四 | 31.60 | 31.53 | 30.84 | 31.65 | 30.80 | -2.19% | 2.52% | 9138 | 2839万 | 11.18 | 34.01 | 51.83 | 13 | 信邦智能 | 2023-09-08 五 | 30.66 | 30.84 | 30.97 | 31.28 | 30.61 | 0.42% | 1.92% | 6973 | 2166万 | 11.23 | 34.15 | 52.05 | 14 | 信邦智能 | 2023-09-11 一 | 30.95 | 30.97 | 31.07 | 31.24 | 30.78 | 0.32% | 2.24% | 8128 | 2521万 | 11.27 | 34.26 | 52.22 | 15 | 信邦智能 | 2023-09-12 二 | 30.90 | 31.07 | 30.70 | 31.19 | 30.67 | -1.19% | 1.75% | 6356 | 1959万 | 11.13 | 33.85 | 51.6 | 16 | 信邦智能 | 2023-09-13 三 | 30.68 | 30.70 | 30.00 | 30.77 | 29.75 | -2.28% | 2.61% | 9446 | 2841万 | 10.88 | 33.08 | 50.42 | 17 | 信邦智能 | 2023-09-14 四 | 30.34 | 30.00 | 29.52 | 30.34 | 29.15 | -1.60% | 1.82% | 6594 | 1946万 | 10.7 | 32.55 | 49.61 | 18 | 信邦智能 | 2023-09-15 五 | 29.53 | 29.52 | 29.16 | 29.83 | 29.05 | -1.22% | 1.79% | 6481 | 1895万 | 10.57 | 32.15 | 49.01 | 19 | 信邦智能 | 2023-09-18 一 | 29.17 | 29.16 | 29.85 | 30.43 | 28.89 | 2.37% | 3.15% | 11426 | 3418万 | 10.82 | 32.91 | 50.17 | 20 | 信邦智能 | 2023-09-19 二 | 30.15 | 29.85 | 29.34 | 30.15 | 29.16 | -1.71% | 2.01% | 7291 | 2143万 | 10.64 | 32.35 | 49.31 | 21 | 信邦智能 | 2023-09-20 三 | 29.20 | 29.34 | 29.20 | 29.72 | 29.11 | -0.48% | 1.35% | 4907 | 1437万 | 10.59 | 32.2 | 49.07 | 22 | 信邦智能 | 2023-09-21 四 | 29.31 | 29.20 | 28.91 | 29.98 | 28.91 | -0.99% | 4.62% | 16741 | 4918万 | 10.48 | 31.88 | 48.59 | 23 | 信邦智能 | 2023-09-22 五 | 28.87 | 28.91 | 30.53 | 30.60 | 28.64 | 5.60% | 6.11% | 22145 | 6610万 | 11.07 | 33.66 | 51.31 | 24 | 信邦智能 | 2023-09-25 一 | 32.00 | 30.53 | 30.85 | 32.03 | 30.49 | 1.05% | 5.79% | 20979 | 6479万 | 11.19 | 34.02 | 51.85 | 25 | 信邦智能 | 2023-09-26 二 | 30.68 | 30.85 | 32.02 | 32.63 | 30.68 | 3.79% | 14.89% | 53987 | 17249万 | 11.61 | 35.31 | 53.81 | 26 | 信邦智能 | 2023-09-27 三 | 34.00 | 32.02 | 32.38 | 34.98 | 32.17 | 1.12% | 23.25% | 84286 | 28041万 | 11.74 | 35.7 | 54.42 | 27 | 信邦智能 | 2023-09-28 四 | 32.42 | 32.38 | 31.58 | 32.90 | 31.45 | -2.47% | 16.39% | 59418 | 18958万 | 11.45 | 34.82 | 53.07 | 28 | 信邦智能 | 2023-10-09 一 | 31.22 | 31.58 | 31.31 | 32.00 | 30.90 | -0.85% | 9.60% | 34789 | 10924万 | 11.35 | 34.52 | 52.62 | 29 | 信邦智能 | 2023-10-10 二 | 31.77 | 31.31 | 31.28 | 31.80 | 31.08 | -0.10% | 6.56% | 23780 | 7470万 | 11.34 | 34.49 | 52.57 | 30 | 信邦智能 | 2023-10-11 三 | 31.04 | 31.28 | 31.39 | 31.76 | 30.50 | 0.35% | 6.66% | 24150 | 7533万 | 11.38 | 34.61 | 52.76 | 31 | 信邦智能 | 2023-10-12 四 | 31.38 | 31.39 | 30.79 | 31.38 | 30.39 | -1.91% | 5.91% | 21415 | 6598万 | 11.16 | 33.95 | 51.75 | 32 | 信邦智能 | 2023-10-13 五 | 30.52 | 30.79 | 30.58 | 30.97 | 30.40 | -0.68% | 4.12% | 14921 | 4568万 | 11.09 | 33.72 | 51.39 | 33 | 信邦智能 | 2023-10-16 一 | 30.71 | 30.58 | 29.71 | 30.71 | 29.50 | -2.84% | 5.42% | 19651 | 5868万 | 10.77 | 32.76 | 49.93 | 34 | 信邦智能 | 2023-10-17 二 | 29.99 | 29.71 | 29.43 | 29.99 | 29.24 | -0.94% | 2.96% | 10738 | 3157万 | 10.67 | 32.45 | 49.46 | 35 | 信邦智能 | 2023-10-18 三 | 29.64 | 29.43 | 28.68 | 29.64 | 28.60 | -2.55% | 2.89% | 10486 | 3022万 | 10.4 | 31.62 | 48.2 | 36 | 信邦智能 | 2023-10-19 四 | 28.70 | 28.68 | 28.56 | 29.24 | 28.54 | -0.42% | 3.25% | 11766 | 3391万 | 10.35 | 31.49 | 48 | 37 | 信邦智能 | 2023-10-20 五 | 28.57 | 28.56 | 28.43 | 29.06 | 28.34 | -0.46% | 2.93% | 10627 | 3035万 | 10.31 | 31.35 | 47.78 | 38 | 信邦智能 | 2023-10-23 一 | 28.51 | 28.43 | 27.04 | 28.74 | 26.91 | -4.89% | 4.86% | 17626 | 4838万 | 9.8 | 29.82 | 45.44 | 39 | 信邦智能 | 2023-10-24 二 | 27.21 | 27.04 | 27.86 | 27.98 | 27.06 | 3.03% | 3.36% | 12169 | 3369万 | 10.1 | 30.72 | 46.82 | 40 | 信邦智能 | 2023-10-25 三 | 28.20 | 27.86 | 28.42 | 28.65 | 27.93 | 2.01% | 2.79% | 10104 | 2865万 | 10.3 | 31.34 | 47.76 | 41 | 信邦智能 | 2023-10-26 四 | 28.69 | 28.42 | 28.63 | 28.76 | 27.85 | 0.74% | 3.29% | 11924 | 3374万 | 10.38 | 31.57 | 52.89 | 42 | 信邦智能 | 2023-10-27 五 | 28.29 | 28.63 | 28.60 | 28.83 | 28.00 | -0.10% | 3.86% | 13985 | 3976万 | 10.37 | 31.54 | 52.84 | 43 | 信邦智能 | 2023-10-30 一 | 28.59 | 28.60 | 28.85 | 28.98 | 28.21 | 0.87% | 3.05% | 11050 | 3171万 | 10.46 | 31.81 | 53.3 | 44 | 信邦智能 | 2023-10-31 二 | 28.90 | 28.85 | 28.37 | 28.94 | 28.15 | -1.66% | 2.79% | 10105 | 2882万 | 10.29 | 31.28 | 52.41 | 45 | 信邦智能 | 2023-11-01 三 | 28.56 | 28.37 | 28.64 | 28.83 | 28.18 | 0.95% | 2.17% | 7863 | 2250万 | 10.38 | 31.58 | 52.91 | 46 | 信邦智能 | 2023-11-02 四 | 28.53 | 28.64 | 28.12 | 28.75 | 28.12 | -1.82% | 1.70% | 6172 | 1752万 | 10.2 | 31.01 | 51.95 | 47 | 信邦智能 | 2023-11-03 五 | 28.85 | 28.12 | 29.58 | 29.90 | 28.60 | 5.19% | 6.91% | 25064 | 7386万 | 10.72 | 32.62 | 54.65 | 48 | 信邦智能 | 2023-11-06 一 | 29.55 | 29.58 | 30.14 | 30.27 | 29.36 | 1.89% | 5.46% | 19802 | 5944万 | 10.93 | 33.23 | 55.68 | 49 | 信邦智能 | 2023-11-07 二 | 30.01 | 30.14 | 30.03 | 30.44 | 30.01 | -0.36% | 4.43% | 16046 | 4845万 | 10.89 | 33.11 | 55.48 | 50 | 信邦智能 | 2023-11-08 三 | 30.06 | 30.03 | 29.86 | 30.14 | 29.63 | -0.57% | 3.44% | 12474 | 3728万 | 10.83 | 32.93 | 55.17 | 51 | 信邦智能 | 2023-11-09 四 | 29.99 | 29.86 | 29.72 | 30.25 | 29.72 | -0.47% | 2.95% | 10690 | 3198万 | 10.78 | 32.77 | 54.91 | 52 | 信邦智能 | 2023-11-10 五 | 29.71 | 29.72 | 29.69 | 29.92 | 29.41 | -0.10% | 2.28% | 8250 | 2451万 | 10.76 | 32.74 | 54.85 | 53 | 信邦智能 | 2023-11-13 一 | 29.69 | 29.69 | 30.12 | 30.13 | 29.64 | 1.45% | 2.62% | 9485 | 2846万 | 10.92 | 33.21 | 55.65 | 54 | 信邦智能 | 2023-11-14 二 | 30.05 | 30.12 | 30.31 | 30.37 | 29.92 | 0.63% | 2.76% | 10000 | 3022万 | 10.99 | 33.42 | 56 | 55 | 信邦智能 | 2023-11-15 三 | 30.62 | 30.31 | 30.37 | 30.66 | 30.11 | 0.20% | 2.65% | 9600 | 2913万 | 11.01 | 33.49 | 56.11 | 56 | 信邦智能 | 2023-11-16 四 | 30.36 | 30.37 | 29.93 | 30.39 | 29.86 | -1.45% | 2.00% | 7250 | 2184万 | 10.85 | 33 | 55.29 | 57 | 信邦智能 | 2023-11-17 五 | 29.71 | 29.93 | 30.37 | 30.42 | 29.69 | 1.47% | 2.55% | 9253 | 2792万 | 11.01 | 33.49 | 56.11 | 58 | 信邦智能 | 2023-11-20 一 | 30.37 | 30.37 | 31.04 | 31.09 | 30.37 | 2.21% | 3.53% | 12798 | 3947万 | 11.25 | 34.23 | 57.35 | 59 | 信邦智能 | 2023-11-21 二 | 30.97 | 31.04 | 30.23 | 31.07 | 30.07 | -2.61% | 2.90% | 10507 | 3204万 | 10.96 | 33.33 | 55.85 | 60 | 信邦智能 | 2023-11-22 三 | 30.23 | 30.23 | 29.74 | 30.45 | 29.73 | -1.62% | 2.43% | 8810 | 2643万 | 10.78 | 32.79 | 54.94 | 61 | 信邦智能 | 2023-11-23 四 | 29.97 | 29.74 | 30.20 | 30.30 | 29.66 | 1.55% | 2.56% | 9289 | 2791万 | 10.95 | 33.3 | 55.79 | 62 | 信邦智能 | 2023-11-24 五 | 30.10 | 30.20 | 29.36 | 30.23 | 29.16 | -2.78% | 2.27% | 8221 | 2430万 | 10.65 | 32.37 | 54.24 | 63 | 信邦智能 | 2023-11-27 一 | 29.39 | 29.36 | 30.80 | 31.13 | 29.10 | 4.90% | 10.84% | 39317 | 11990万 | 11.17 | 33.96 | 56.9 | 64 | 信邦智能 | 2023-11-28 二 | 30.48 | 30.80 | 31.00 | 31.50 | 30.30 | 0.65% | 11.26% | 40834 | 12695万 | 11.24 | 34.18 | 57.27 | 65 | 信邦智能 | 2023-11-29 三 | 30.85 | 31.00 | 30.73 | 31.38 | 30.66 | -0.87% | 5.28% | 19131 | 5913万 | 11.14 | 33.88 | 56.77 | 66 | 信邦智能 | 2023-11-30 四 | 30.74 | 30.73 | 30.88 | 31.49 | 30.30 | 0.49% | 6.25% | 22676 | 7003万 | 11.2 | 34.05 | 57.05 | 67 | 信邦智能 | 2023-12-01 五 | 30.88 | 30.88 | 30.23 | 30.88 | 29.80 | -2.10% | 4.84% | 17563 | 5291万 | 10.96 | 33.33 | 55.85 | 68 | 信邦智能 | 2023-12-04 一 | 30.18 | 30.23 | 29.70 | 30.30 | 29.60 | -1.75% | 3.59% | 13008 | 3889万 | 10.77 | 32.75 | 54.87 | 69 | 信邦智能 | 2023-12-05 二 | 29.72 | 29.70 | 28.56 | 29.77 | 28.55 | -3.84% | 4.48% | 16241 | 4699万 | 10.35 | 31.49 | 52.76 | 70 | 信邦智能 | 2023-12-06 三 | 28.60 | 28.56 | 28.79 | 29.17 | 28.55 | 0.81% | 2.64% | 9563 | 2763万 | 10.44 | 31.75 | 53.19 | 71 | 信邦智能 | 2023-12-07 四 | 28.99 | 28.79 | 28.56 | 29.08 | 28.47 | -0.80% | 2.44% | 8854 | 2537万 | 10.35 | 31.49 | 52.76 | 72 | 信邦智能 | 2023-12-08 五 | 28.56 | 28.56 | 28.37 | 28.95 | 28.35 | -0.67% | 2.24% | 8120 | 2322万 | 10.29 | 31.28 | 52.41 | 73 | 信邦智能 | 2023-12-11 一 | 28.58 | 28.37 | 29.20 | 29.75 | 28.13 | 2.93% | 6.06% | 21987 | 6392万 | 10.59 | 32.2 | 53.95 | 74 | 信邦智能 | 2023-12-12 二 | 29.10 | 29.20 | 29.34 | 29.45 | 28.94 | 0.48% | 3.10% | 11241 | 3289万 | 10.64 | 32.35 | 54.2 | 75 | 信邦智能 | 2023-12-13 三 | 29.43 | 29.34 | 29.87 | 30.50 | 28.97 | 1.81% | 6.60% | 23928 | 7142万 | 10.83 | 32.94 | 55.18 | 76 | 信邦智能 | 2023-12-14 四 | 29.89 | 29.87 | 29.53 | 30.38 | 29.47 | -1.14% | 3.36% | 12171 | 3628万 | 10.71 | 32.56 | 54.56 | 77 | 信邦智能 | 2023-12-15 五 | 29.61 | 29.53 | 29.13 | 29.79 | 29.00 | -1.35% | 2.92% | 10603 | 3091万 | 10.56 | 32.12 | 53.82 | 78 | 信邦智能 | 2023-12-18 一 | 29.01 | 29.13 | 28.42 | 29.25 | 28.32 | -2.44% | 2.37% | 8594 | 2458万 | 10.3 | 31.34 | 52.5 | 79 | 信邦智能 | 2023-12-19 二 | 28.14 | 28.42 | 28.70 | 28.79 | 28.14 | 0.99% | 1.82% | 6589 | 1877万 | 10.41 | 31.65 | 53.02 | 80 | 信邦智能 | 2023-12-20 三 | 28.77 | 28.70 | 29.34 | 30.28 | 28.75 | 2.23% | 6.33% | 22968 | 6799万 | 10.64 | 32.35 | 54.2 | 81 | 信邦智能 | 2023-12-21 四 | 29.48 | 29.34 | 29.44 | 29.77 | 28.41 | 0.34% | 4.62% | 16736 | 4867万 | 10.67 | 32.46 | 54.39 | 82 | 信邦智能 | 2023-12-22 五 | 29.72 | 29.44 | 28.90 | 29.96 | 28.80 | -1.83% | 4.00% | 14518 | 4257万 | 10.48 | 31.87 | 53.39 | 83 | 信邦智能 | 2023-12-25 一 | 28.93 | 28.90 | 28.90 | 29.12 | 28.45 | 0.00% | 2.59% | 9382 | 2702万 | 10.48 | 31.87 | 53.39 | 84 | 信邦智能 | 2023-12-26 二 | 28.80 | 28.90 | 27.89 | 28.86 | 27.83 | -3.49% | 3.23% | 11728 | 3297万 | 10.11 | 30.75 | 51.53 | 85 | 信邦智能 | 2023-12-27 三 | 27.99 | 27.89 | 28.25 | 28.41 | 27.61 | 1.29% | 1.91% | 6913 | 1944万 | 10.24 | 31.15 | 52.19 | 86 | 信邦智能 | 2023-12-28 四 | 28.21 | 28.25 | 29.50 | 29.65 | 28.14 | 4.42% | 4.78% | 17319 | 5045万 | 10.7 | 32.53 | 54.5 | 87 | 信邦智能 | 2023-12-29 五 | 29.51 | 29.50 | 29.97 | 30.12 | 29.27 | 1.59% | 3.53% | 12787 | 3821万 | 10.87 | 33.05 | 55.37 | 88 | 信邦智能 | 2024-01-02 二 | 30.23 | 29.97 | 29.67 | 30.23 | 29.65 | -1.00% | 2.42% | 8786 | 2626万 | 10.76 | 32.72 | 54.81 | 89 | 信邦智能 | 2024-01-03 三 | 29.77 | 29.67 | 29.40 | 29.89 | 29.17 | -0.91% | 2.69% | 9738 | 2868万 | 10.66 | 32.42 | 54.32 | 90 | 信邦智能 | 2024-01-04 四 | 29.39 | 29.40 | 29.40 | 29.58 | 29.13 | 0.00% | 1.82% | 6585 | 1933万 | 10.66 | 32.42 | 54.32 | 91 | 信邦智能 | 2024-01-05 五 | 29.79 | 29.40 | 29.49 | 30.30 | 29.35 | 0.31% | 5.57% | 20183 | 6015万 | 10.69 | 32.52 | 54.48 | 92 | 信邦智能 | 2024-01-08 一 | 29.29 | 29.49 | 28.50 | 29.57 | 28.50 | -3.36% | 3.21% | 11650 | 3365万 | 10.33 | 31.43 | 52.65 | 93 | 信邦智能 | 2024-01-09 二 | 28.55 | 28.50 | 30.04 | 30.62 | 28.55 | 5.40% | 9.28% | 33643 | 10115万 | 10.89 | 33.12 | 55.5 | 94 | 信邦智能 | 2024-01-10 三 | 30.00 | 30.04 | 28.90 | 30.12 | 28.79 | -3.79% | 7.04% | 25539 | 7467万 | 10.48 | 31.87 | 53.39 | 95 | 信邦智能 | 2024-01-11 四 | 28.69 | 28.90 | 29.41 | 29.67 | 28.31 | 1.76% | 5.66% | 20510 | 5954万 | 10.66 | 32.43 | 54.33 | 96 | 信邦智能 | 2024-01-12 五 | 29.39 | 29.41 | 28.40 | 29.49 | 28.39 | -3.43% | 4.80% | 17387 | 5001万 | 10.3 | 31.32 | 52.47 | 97 | 信邦智能 | 2024-01-15 一 | 28.31 | 28.40 | 27.78 | 28.31 | 27.32 | -2.18% | 4.05% | 14682 | 4075万 | 10.07 | 30.63 | 51.32 | 98 | 信邦智能 | 2024-01-16 二 | 27.69 | 27.78 | 27.44 | 27.96 | 26.99 | -1.22% | 3.54% | 12823 | 3512万 | 9.95 | 30.26 | 50.69 | 99 | 信邦智能 | 2024-01-17 三 | 27.38 | 27.44 | 26.32 | 27.58 | 26.26 | -4.08% | 3.09% | 11199 | 2992万 | 9.54 | 29.02 | 48.63 | 100 | 信邦智能 | 2024-01-18 四 | 26.12 | 26.32 | 25.87 | 26.52 | 25.08 | -1.71% | 3.80% | 13784 | 3535万 | 9.38 | 28.53 | 47.79 | 101 | 信邦智能 | 2024-01-19 五 | 25.80 | 25.87 | 25.33 | 26.12 | 25.32 | -2.09% | 1.90% | 6880 | 1762万 | 9.18 | 27.93 | 46.8 | 102 | 信邦智能 | 2024-01-22 一 | 25.23 | 25.33 | 23.61 | 25.43 | 23.23 | -6.79% | 3.34% | 12127 | 2959万 | 8.56 | 26.03 | 43.62 | 103 | 信邦智能 | 2024-01-23 二 | 23.60 | 23.61 | 23.41 | 23.61 | 22.91 | -0.85% | 2.69% | 9749 | 2269万 | 8.49 | 25.81 | 43.25 | 104 | 信邦智能 | 2024-01-24 三 | 23.80 | 23.41 | 23.73 | 23.91 | 22.84 | 1.37% | 2.49% | 9033 | 2117万 | 8.6 | 26.17 | 43.84 | 105 | 信邦智能 | 2024-01-25 四 | 23.60 | 23.73 | 24.55 | 24.57 | 23.56 | 3.46% | 2.92% | 10575 | 2561万 | 8.9 | 27.07 | 45.36 | 106 | 信邦智能 | 2024-01-26 五 | 24.55 | 24.55 | 24.25 | 24.91 | 24.24 | -1.22% | 2.35% | 8524 | 2089万 | 8.79 | 26.74 | 44.8 | 107 | 信邦智能 | 2024-01-29 一 | 24.36 | 24.25 | 23.22 | 24.60 | 23.17 | -4.25% | 2.73% | 9891 | 2339万 | 8.42 | 25.6 | 42.9 | 108 | 信邦智能 | 2024-01-30 二 | 23.45 | 23.22 | 22.19 | 23.45 | 22.03 | -4.44% | 2.19% | 7958 | 1807万 | 8.05 | 24.47 | 41 | 109 | 信邦智能 | 2024-01-31 三 | 22.30 | 22.19 | 20.69 | 22.39 | 20.59 | -6.76% | 3.61% | 13088 | 2784万 | 7.5 | 22.81 | 38.22 | 110 | 信邦智能 | 2024-02-01 四 | 20.65 | 20.69 | 20.55 | 21.07 | 20.03 | -0.68% | 2.71% | 9834 | 2022万 | 7.45 | 22.66 | 37.97 | 111 | 信邦智能 | 2024-02-02 五 | 20.60 | 20.55 | 19.43 | 21.30 | 18.51 | -5.45% | 3.63% | 13156 | 2608万 | 7.04 | 21.42 | 35.9 | 112 | 信邦智能 | 2024-02-05 一 | 19.25 | 19.43 | 17.04 | 19.43 | 16.30 | -12.30% | 5.59% | 20259 | 3552万 | 6.18 | 18.79 | 31.48 | 113 | 信邦智能 | 2024-02-06 二 | 15.81 | 17.04 | 17.35 | 18.00 | 15.30 | 1.82% | 6.28% | 22769 | 3737万 | 6.29 | 19.13 | 32.05 | 114 | 信邦智能 | 2024-02-07 三 | 17.08 | 17.35 | 16.40 | 17.66 | 16.14 | -5.48% | 5.16% | 18696 | 3179万 | 5.95 | 18.08 | 30.3 | 115 | 信邦智能 | 2024-02-08 四 | 16.48 | 16.40 | 18.47 | 18.49 | 16.23 | 12.62% | 5.46% | 19779 | 3480万 | 6.7 | 20.37 | 34.12 | 116 | 信邦智能 | 2024-02-19 一 | 18.79 | 18.47 | 19.18 | 19.32 | 18.51 | 3.84% | 5.93% | 21494 | 4079万 | 6.95 | 21.15 | 35.43 | 117 | 信邦智能 | 2024-02-20 二 | 19.32 | 19.18 | 19.69 | 19.71 | 18.50 | 2.66% | 4.17% | 15131 | 2931万 | 7.14 | 21.71 | 36.38 | 118 | 信邦智能 | 2024-02-21 三 | 19.48 | 19.69 | 19.81 | 20.55 | 19.28 | 0.61% | 4.93% | 17886 | 3595万 | 7.18 | 21.84 | 36.6 | 119 | 信邦智能 | 2024-02-22 四 | 19.84 | 19.81 | 20.94 | 21.47 | 19.73 | 5.70% | 6.89% | 24995 | 5158万 | 7.59 | 23.09 | 38.69 | 120 | 信邦智能 | 2024-02-23 五 | 20.92 | 20.94 | 22.40 | 22.42 | 20.70 | 6.97% | 8.69% | 31512 | 6815万 | 8.12 | 24.7 | 41.38 | 121 | 信邦智能 | 2024-02-26 一 | 24.20 | 22.40 | 26.88 | 26.88 | 22.54 | 20.00% | 20.55% | 74517 | 19405万 | 9.75 | 29.64 | 49.66 | 122 | 信邦智能 | 2024-02-27 二 | 25.00 | 26.88 | 26.22 | 26.46 | 25.00 | -2.46% | 21.73% | 78799 | 20288万 | 9.51 | 28.91 | 48.44 | 123 | 信邦智能 | 2024-02-28 三 | 25.72 | 26.22 | 22.61 | 26.00 | 22.61 | -13.77% | 15.12% | 54829 | 13581万 | 8.2 | 24.93 | 41.77 | 124 | 信邦智能 | 2024-02-29 四 | 22.30 | 22.61 | 23.96 | 24.28 | 22.11 | 5.97% | 9.46% | 34311 | 8053万 | 8.69 | 26.42 | 44.27 | 125 | 信邦智能 | 2024-03-01 五 | 24.11 | 23.96 | 24.37 | 24.69 | 23.96 | 1.71% | 7.44% | 26991 | 6564万 | 8.84 | 26.87 | 45.02 | 126 | 信邦智能 | 2024-03-04 一 | 24.32 | 24.37 | 24.19 | 24.59 | 23.50 | -0.74% | 6.02% | 21823 | 5236万 | 8.77 | 26.67 | 44.69 | 127 | 信邦智能 | 2024-03-05 二 | 24.09 | 24.19 | 23.40 | 24.09 | 23.21 | -3.27% | 5.91% | 21434 | 5061万 | 8.48 | 25.8 | 43.23 | 128 | 信邦智能 | 2024-03-06 三 | 23.40 | 23.40 | 25.10 | 25.20 | 23.40 | 7.26% | 12.28% | 44538 | 10901万 | 9.1 | 27.68 | 46.37 | 129 | 信邦智能 | 2024-03-07 四 | 25.40 | 25.10 | 26.14 | 26.80 | 24.90 | 4.14% | 17.05% | 61820 | 16056万 | 9.48 | 28.82 | 48.29 | 130 | 信邦智能 | 2024-03-08 五 | 25.00 | 26.14 | 25.43 | 25.58 | 24.01 | -2.72% | 9.28% | 33661 | 8471万 | 9.22 | 28.04 | 46.98 | 131 | 信邦智能 | 2024-03-14 四 | 27.57 | 26.18 | 25.40 | 27.57 | 24.66 | -2.98% | 10.55% | 38267 | 9987万 | 9.21 | 28.01 | 46.93 | 132 | 信邦智能 | 2024-03-15 五 | 24.98 | 25.40 | 25.93 | 26.48 | 24.56 | 2.09% | 9.09% | 32959 | 8535万 | 9.4 | 28.59 | 47.9 | 133 | 信邦智能 | 2024-03-18 一 | 26.07 | 25.93 | 26.85 | 26.98 | 25.80 | 3.55% | 10.17% | 36862 | 9730万 | 9.73 | 29.61 | 49.6 | 134 | 信邦智能 | 2024-03-19 二 | 26.60 | 26.85 | 26.10 | 26.69 | 25.93 | -2.79% | 7.63% | 27659 | 7281万 | 9.46 | 28.78 | 48.22 | 135 | 信邦智能 | 2024-03-20 三 | 25.95 | 26.10 | 26.23 | 26.30 | 25.80 | 0.50% | 4.83% | 17504 | 4566万 | 9.51 | 28.92 | 48.46 | 136 | 信邦智能 | 2024-03-21 四 | 26.49 | 26.23 | 26.15 | 26.66 | 25.70 | -0.30% | 5.84% | 21171 | 5550万 | 9.48 | 28.83 | 48.31 | 137 | 信邦智能 | 2024-03-22 五 | 26.00 | 26.15 | 25.56 | 26.27 | 25.33 | -2.26% | 4.95% | 17947 | 4608万 | 9.27 | 28.18 | 47.22 | 138 | 信邦智能 | 2024-03-25 一 | 25.44 | 25.56 | 24.45 | 25.80 | 24.38 | -4.34% | 4.50% | 16300 | 4077万 | 8.86 | 26.96 | 45.17 | 139 | 信邦智能 | 2024-03-26 二 | 24.35 | 24.45 | 24.39 | 24.83 | 23.80 | -0.25% | 3.71% | 13458 | 3279万 | 8.84 | 26.89 | 45.06 | 140 | 信邦智能 | 2024-03-27 三 | 24.32 | 24.39 | 23.23 | 24.57 | 23.21 | -4.76% | 3.76% | 13628 | 3240万 | 8.42 | 25.61 | 42.92 | 141 | 信邦智能 | 2024-03-28 四 | 23.35 | 23.23 | 24.28 | 24.55 | 23.35 | 4.52% | 4.29% | 15540 | 3756万 | 8.8 | 26.77 | 44.86 | 142 | 信邦智能 | 2024-03-29 五 | 24.30 | 24.28 | 24.61 | 24.80 | 24.03 | 1.36% | 3.03% | 10992 | 2681万 | 8.92 | 27.14 | 45.47 | 143 | 信邦智能 | 2024-04-01 一 | 24.62 | 24.61 | 25.03 | 25.07 | 24.42 | 1.71% | 2.90% | 10503 | 2604万 | 9.08 | 27.6 | 46.24 | 144 | 信邦智能 | 2024-04-02 二 | 25.04 | 25.03 | 25.41 | 25.88 | 24.50 | 1.52% | 4.84% | 17561 | 4432万 | 9.21 | 28.02 | 46.94 | 145 | 信邦智能 | 2024-04-03 三 | 25.30 | 25.41 | 24.83 | 26.29 | 24.68 | -2.28% | 5.02% | 18189 | 4604万 | 9 | 27.38 | 45.87 | 146 | 信邦智能 | 2024-04-08 一 | 24.14 | 24.83 | 23.43 | 24.81 | 23.42 | -5.64% | 4.58% | 16595 | 3969万 | 8.49 | 25.84 | 43.29 | 147 | 信邦智能 | 2024-04-09 二 | 23.42 | 23.43 | 23.85 | 24.10 | 23.25 | 1.79% | 2.24% | 8110 | 1924万 | 8.65 | 26.3 | 44.06 | 148 | 信邦智能 | 2024-04-10 三 | 24.81 | 23.85 | 23.44 | 24.98 | 23.00 | -1.72% | 4.59% | 16655 | 3997万 | 8.5 | 25.85 | 43.3 | 149 | 信邦智能 | 2024-04-11 四 | 22.85 | 23.44 | 23.16 | 23.73 | 22.72 | -1.19% | 3.17% | 11491 | 2673万 | 8.4 | 25.54 | 42.79 | 150 | 信邦智能 | 2024-04-12 五 | 23.15 | 23.16 | 22.80 | 23.60 | 22.66 | -1.55% | 2.83% | 10267 | 2378万 | 8.27 | 25.14 | 42.12 | 151 | 信邦智能 | 2024-04-15 一 | 22.80 | 22.80 | 21.59 | 22.98 | 20.23 | -5.31% | 4.51% | 16356 | 3561万 | 7.83 | 23.81 | 39.89 | 152 | 信邦智能 | 2024-04-16 二 | 21.60 | 21.59 | 19.27 | 21.60 | 19.25 | -10.75% | 4.28% | 15506 | 3085万 | 6.99 | 21.25 | 35.6 | 153 | 信邦智能 | 2024-04-17 三 | 20.16 | 19.27 | 21.39 | 21.39 | 20.07 | 11.00% | 4.08% | 14781 | 3097万 | 7.76 | 23.59 | 39.52 | 154 | 信邦智能 | 2024-04-18 四 | 21.22 | 21.39 | 21.04 | 21.58 | 20.53 | -1.64% | 3.30% | 11961 | 2519万 | 7.63 | 23.2 | 38.87 | 155 | 信邦智能 | 2024-04-19 五 | 21.10 | 21.04 | 20.69 | 21.19 | 20.50 | -1.66% | 2.05% | 7430 | 1541万 | 7.5 | 22.81 | 38.22 | 156 | 信邦智能 | 2024-04-22 一 | 20.88 | 20.69 | 20.55 | 21.09 | 20.05 | -0.68% | 1.70% | 6181 | 1268万 | 7.45 | 22.66 | 37.97 | 157 | 信邦智能 | 2024-04-23 二 | 20.53 | 20.55 | 21.36 | 21.68 | 20.52 | 3.94% | 3.46% | 12543 | 2664万 | 7.74 | 23.55 | 39.46 | 158 | 信邦智能 | 2024-04-24 三 | 21.44 | 21.36 | 22.08 | 22.19 | 21.20 | 3.37% | 3.48% | 12625 | 2740万 | 8.01 | 24.35 | 57.4 | 159 | 信邦智能 | 2024-04-25 四 | 21.33 | 22.08 | 20.72 | 21.60 | 20.62 | -6.16% | 6.08% | 22031 | 4603万 | 7.51 | 22.85 | 129.31 | 160 | 信邦智能 | 2024-04-26 五 | 20.79 | 20.72 | 21.27 | 21.44 | 20.60 | 2.65% | 4.36% | 15816 | 3332万 | 7.71 | 23.45 | 132.75 | 161 | 信邦智能 | 2024-04-29 一 | 21.69 | 21.27 | 21.84 | 21.95 | 21.33 | 2.68% | 3.75% | 13583 | 2958万 | 7.92 | 24.08 | 136.3 | 162 | 信邦智能 | 2024-04-30 二 | 21.69 | 21.84 | 21.53 | 22.19 | 21.26 | -1.42% | 2.64% | 9568 | 2067万 | 7.81 | 23.74 | 134.37 |
|
行情刷新 | 流通股东
|