振邦智能(003028)股票信息
| 股票代码 | 003028 |
| 股票名称 | 振邦智能 |
| 最新价/元 | 35.80 |
| 涨跌额/元 | 3.08 |
| 涨跌幅/% | 9.41 |
| 买入/元 | 35.80 |
| 卖出/元 | 35.81 |
| 昨收/元 | 32.72 |
| 今开/元 | 33.58 |
| 最高/元 | 35.88 |
| 最低/元 | 33.58 |
| 成交量/手 | 19440.14 |
| 成交额/万 | 6785.54 |
| 股净值/元 | 19.14 |
| 市净率 | 2.37 |
| 总市值/万 | 400169.37 |
| 流通值/万 | 193522.82 |
| 换手率/% | 3.60 |
| 入市日期 | 2020-12-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
振邦智能(003028)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 33.58 | 35.80 | 3.08 | 9.41 | 19440.14 | 6785.54 | 3.60 |
| 2024-09-27 | 31.60 | 32.72 | 1.45 | 4.64 | 11224.00 | 3614.82 | 2.08 |
| 2024-09-26 | 30.10 | 31.27 | 1.29 | 4.30 | 8235.11 | 2539.22 | 1.52 |
| 2024-09-25 | 29.80 | 29.98 | 0.38 | 1.28 | 8654.51 | 2619.27 | 1.60 |
| 2024-09-24 | 28.55 | 29.60 | 1.07 | 3.75 | 7253.00 | 2112.80 | 1.34 |
| 2024-09-23 | 28.73 | 28.53 | -0.22 | -0.77 | 4071.00 | 1165.66 | 0.75 |
| 2024-09-20 | 29.28 | 29.20 | -0.08 | -0.27 | 4513.00 | 1316.01 | 0.83 |
| 2024-09-19 | 28.70 | 29.28 | 0.59 | 2.06 | 4097.70 | 1194.77 | 0.76 |
| 2024-09-18 | 28.97 | 28.69 | -0.05 | -0.17 | 3522.00 | 1008.60 | 0.65 |
| 2024-09-13 | 29.51 | 28.74 | -0.76 | -2.58 | 5297.00 | 1534.49 | 0.98 |
| 2024-09-12 | 29.86 | 29.50 | -0.31 | -1.04 | 3351.00 | 998.65 | 0.62 |
| 2024-09-11 | 30.05 | 29.81 | -0.24 | -0.80 | 2737.00 | 817.91 | 0.51 |
| 2024-09-10 | 29.93 | 30.05 | 0.12 | 0.40 | 5066.00 | 1505.73 | 0.94 |
| 2024-09-09 | 30.50 | 29.93 | -0.91 | -2.95 | 5329.00 | 1612.27 | 0.99 |
| 2024-09-06 | 31.86 | 30.84 | -0.88 | -2.77 | 3460.00 | 1078.81 | 0.64 |
| 2024-09-05 | 31.70 | 31.72 | 0.02 | 0.06 | 2821.00 | 896.34 | 0.52 |
| 2024-09-04 | 31.45 | 31.70 | -0.07 | -0.22 | 3490.00 | 1102.89 | 0.65 |
| 2024-09-03 | 31.44 | 31.77 | 0.32 | 1.02 | 3468.99 | 1095.04 | 0.64 |
| 2024-09-02 | 31.85 | 31.45 | -0.44 | -1.38 | 4439.00 | 1404.37 | 0.82 |
| 2024-08-30 | 31.36 | 31.89 | 0.30 | 0.95 | 6811.00 | 2176.14 | 1.26 |
| 2024-08-29 | 30.65 | 31.59 | 0.93 | 3.03 | 5592.34 | 1748.94 | 1.03 |
| 2024-08-28 | 30.24 | 30.66 | 0.41 | 1.36 | 3991.00 | 1213.73 | 0.74 |
| 2024-08-27 | 30.98 | 30.25 | -0.84 | -2.70 | 4122.00 | 1255.85 | 0.76 |
| 2024-08-26 | 30.50 | 31.09 | 0.62 | 2.04 | 3173.00 | 981.43 | 0.59 |
| 2024-08-23 | 30.55 | 30.47 | -0.98 | -3.12 | 6485.00 | 1973.01 | 1.20 |
| 2024-08-22 | 31.99 | 31.45 | -0.53 | -1.66 | 3560.00 | 1126.76 | 0.66 |
| 2024-08-21 | 31.33 | 31.98 | 0.65 | 2.08 | 4494.00 | 1426.50 | 0.83 |
| 2024-08-20 | 32.53 | 31.33 | -1.16 | -3.57 | 7000.00 | 2219.08 | 1.29 |
| 2024-08-19 | 32.83 | 32.49 | -0.46 | -1.40 | 3419.00 | 1116.35 | 0.63 |
| 2024-08-16 | 32.62 | 32.95 | 0.33 | 1.01 | 3880.00 | 1277.08 | 0.72 |
| 2024-08-15 | 32.40 | 32.62 | 0.21 | 0.65 | 3216.00 | 1048.63 | 0.59 |
| 2024-08-14 | 32.80 | 32.41 | -0.27 | -0.83 | 2449.00 | 794.79 | 0.45 |
| 2024-08-13 | 32.39 | 32.68 | 0.32 | 0.99 | 2844.00 | 921.18 | 0.53 |
| 2024-08-12 | 32.67 | 32.36 | -0.03 | -0.09 | 2935.65 | 945.81 | 0.54 |
| 2024-08-09 | 33.04 | 32.39 | -0.61 | -1.85 | 4495.65 | 1473.51 | 0.83 |
| 2024-08-08 | 33.30 | 33.00 | -0.34 | -1.02 | 3911.42 | 1284.34 | 0.72 |
| 2024-08-07 | 33.32 | 33.34 | -0.10 | -0.30 | 3135.60 | 1045.36 | 0.58 |
| 2024-08-06 | 33.39 | 33.44 | 0.52 | 1.58 | 5912.00 | 1971.28 | 1.09 |
| 2024-08-05 | 33.66 | 32.92 | -1.16 | -3.40 | 8247.63 | 2775.29 | 1.53 |
| 2024-08-02 | 34.65 | 34.08 | -0.86 | -2.46 | 6736.00 | 2320.54 | 1.25 |
| 2024-08-01 | 35.62 | 34.94 | -0.84 | -2.35 | 13047.00 | 4584.77 | 2.41 |
| 2024-07-31 | 33.70 | 35.78 | 1.95 | 5.76 | 15859.23 | 5625.45 | 2.93 |
| 2024-07-30 | 33.52 | 33.83 | -0.12 | -0.35 | 4885.08 | 1644.48 | 0.90 |
| 2024-07-29 | 34.49 | 33.95 | -0.52 | -1.51 | 4864.82 | 1655.51 | 0.90 |
| 2024-07-26 | 34.58 | 34.47 | -0.11 | -0.32 | 7436.14 | 2580.67 | 1.38 |
| 2024-07-25 | 33.80 | 34.58 | 0.38 | 1.11 | 7588.24 | 2644.16 | 1.40 |
| 2024-07-24 | 34.58 | 34.20 | -0.54 | -1.55 | 4305.00 | 1484.08 | 0.80 |
| 2024-07-23 | 35.95 | 34.74 | -1.08 | -3.02 | 5745.25 | 2034.08 | 1.06 |
| 2024-07-22 | 35.32 | 35.82 | 0.47 | 1.33 | 5949.55 | 2139.88 | 1.10 |
| 2024-07-19 | 34.53 | 35.35 | 0.56 | 1.61 | 4906.25 | 1732.51 | 0.91 |
| 2024-07-18 | 34.59 | 34.79 | -0.03 | -0.09 | 4153.00 | 1430.39 | 0.77 |
| 2024-07-17 | 35.13 | 34.82 | -0.31 | -0.88 | 4017.29 | 1395.73 | 0.74 |
| 2024-07-16 | 34.64 | 35.13 | 0.27 | 0.78 | 4054.45 | 1415.98 | 0.75 |
| 2024-07-15 | 35.60 | 34.86 | -0.84 | -2.35 | 6042.00 | 2113.65 | 1.12 |
| 2024-07-12 | 35.40 | 35.70 | 0.31 | 0.88 | 8151.00 | 2912.10 | 1.51 |
| 2024-07-11 | 34.86 | 35.39 | 0.96 | 2.79 | 5938.65 | 2091.50 | 1.10 |
| 2024-07-10 | 34.58 | 34.43 | -0.13 | -0.38 | 3885.00 | 1345.96 | 0.72 |
| 2024-07-09 | 33.58 | 34.56 | 0.98 | 2.92 | 6044.00 | 2057.43 | 1.12 |
| 2024-07-08 | 34.19 | 33.58 | -0.80 | -2.33 | 3369.94 | 1138.10 | 0.63 |
| 2024-07-05 | 34.14 | 34.38 | 0.15 | 0.44 | 4390.00 | 1488.25 | 0.82 |
| 2024-07-04 | 34.60 | 34.23 | -0.70 | -2.00 | 5271.00 | 1817.19 | 0.98 |
| 2024-07-03 | 35.81 | 34.93 | -1.05 | -2.92 | 6315.00 | 2228.51 | 1.18 |
| 2024-07-02 | 36.40 | 35.98 | -0.42 | -1.15 | 4249.00 | 1533.26 | 0.79 |
| 2024-07-01 | 36.09 | 36.40 | 0.34 | 0.94 | 5139.00 | 1852.19 | 0.96 |
| 2024-06-28 | 35.39 | 36.06 | 0.67 | 1.89 | 6025.29 | 2181.99 | 1.12 |
| 2024-06-27 | 35.73 | 35.39 | -0.56 | -1.56 | 4973.00 | 1780.69 | 0.93 |
| 2024-06-26 | 34.95 | 35.95 | 0.90 | 2.57 | 4340.63 | 1537.14 | 0.81 |
| 2024-06-25 | 34.99 | 35.05 | 0.05 | 0.14 | 4842.03 | 1690.62 | 0.90 |
| 2024-06-24 | 36.57 | 35.00 | -1.66 | -4.53 | 8480.08 | 3011.60 | 1.58 |
| 2024-06-21 | 37.50 | 36.66 | -0.70 | -1.87 | 5004.00 | 1848.50 | 0.93 |
| 2024-06-20 | 37.86 | 37.36 | -0.55 | -1.45 | 5438.29 | 2055.05 | 1.01 |
| 2024-06-19 | 38.30 | 37.91 | -0.40 | -1.04 | 4091.08 | 1552.72 | 0.76 |
| 2024-06-18 | 38.27 | 38.31 | 0.04 | 0.11 | 4704.00 | 1801.24 | 0.88 |
| 2024-06-17 | 37.90 | 38.27 | 0.32 | 0.84 | 4584.00 | 1749.07 | 0.85 |
| 2024-06-14 | 38.00 | 37.95 | -0.05 | -0.13 | 4045.00 | 1524.77 | 0.75 |
| 2024-06-13 | 37.86 | 38.00 | 0.16 | 0.42 | 5259.00 | 1994.67 | 0.98 |
| 2024-06-12 | 37.68 | 37.84 | 0.25 | 0.67 | 4895.03 | 1861.94 | 0.91 |
| 2024-06-11 | 36.99 | 37.59 | 0.58 | 1.57 | 4680.00 | 1734.38 | 0.87 |
| 2024-06-07 | 36.67 | 37.01 | 0.82 | 2.27 | 7676.00 | 2830.87 | 1.43 |
| 2024-06-06 | 38.70 | 36.19 | -2.51 | -6.49 | 19221.00 | 7080.43 | 3.58 |
| 2024-06-05 | 39.03 | 38.70 | -0.60 | -1.53 | 5102.00 | 1981.87 | 0.95 |
| 2024-06-04 | 39.95 | 39.30 | -0.64 | -1.60 | 7862.00 | 3065.83 | 1.46 |
| 2024-06-03 | 40.04 | 39.94 | -0.10 | -0.25 | 10434.00 | 4218.61 | 1.94 |
| 2024-05-31 | 38.83 | 40.04 | 1.23 | 3.17 | 9204.00 | 3672.61 | 1.71 |
| 2024-05-30 | 39.07 | 38.81 | -0.38 | -0.97 | 5897.00 | 2290.30 | 1.10 |
| 2024-05-29 | 39.13 | 39.19 | 0.05 | 0.13 | 4179.08 | 1647.78 | 0.78 |
| 2024-05-28 | 39.33 | 39.14 | -0.21 | -0.53 | 5127.00 | 2012.20 | 0.96 |
| 2024-05-27 | 39.27 | 39.35 | 0.09 | 0.23 | 6918.00 | 2684.82 | 1.29 |
| 2024-05-24 | 39.64 | 39.26 | -0.39 | -0.98 | 5638.32 | 2223.63 | 1.05 |
| 2024-05-23 | 40.30 | 39.65 | -1.10 | -2.70 | 9160.96 | 3646.72 | 1.71 |
| 2024-05-22 | 40.12 | 40.75 | 0.62 | 1.55 | 8701.91 | 3512.54 | 1.62 |
| 2024-05-21 | 40.29 | 40.13 | -0.24 | -0.60 | 4731.00 | 1893.07 | 0.88 |
| 2024-05-20 | 39.96 | 40.37 | 0.22 | 0.55 | 8123.00 | 3275.77 | 1.51 |
| 2024-05-17 | 39.79 | 40.15 | 0.16 | 0.40 | 7981.30 | 3188.57 | 1.49 |
| 2024-05-16 | 40.88 | 39.99 | -0.70 | -1.72 | 8376.00 | 3368.06 | 1.56 |
| 2024-05-15 | 41.12 | 40.69 | -0.42 | -1.02 | 5346.24 | 2185.93 | 1.00 |
| 2024-05-14 | 40.78 | 41.11 | 0.45 | 1.11 | 5775.01 | 2383.02 | 1.08 |
| 2024-05-13 | 40.46 | 40.66 | -0.50 | -1.22 | 9553.91 | 3909.09 | 1.78 |
| 2024-05-10 | 41.71 | 41.16 | -0.55 | -1.32 | 9559.00 | 3939.14 | 1.79 |
| 2024-05-09 | 41.19 | 41.71 | 0.18 | 0.43 | 11924.72 | 4975.23 | 2.23 |
日K线
周K线
月K线
