信邦智能(301112)股票信息
| 股票代码 | 301112 |
| 股票名称 | 信邦智能 |
| 最新价/元 | 23.10 |
| 涨跌额/元 | -3.19 |
| 涨跌幅/% | -12.13 |
| 买入/元 | 23.10 |
| 卖出/元 | 23.12 |
| 昨收/元 | 26.29 |
| 今开/元 | 25.57 |
| 最高/元 | 25.61 |
| 最低/元 | 22.97 |
| 成交量/手 | 51536.68 |
| 成交额/万 | 12683.78 |
| 股净值/元 | 60.79 |
| 市净率 | 2.15 |
| 总市值/万 | 254715.85 |
| 流通值/万 | 83753.46 |
| 换手率/% | 14.21 |
| 入市日期 | 2022-06-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
信邦智能(301112)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 25.57 | 23.10 | -3.19 | -12.13 | 51536.68 | 12683.78 | 14.21 |
| 2024-10-08 | 28.00 | 26.29 | 2.41 | 10.09 | 77976.64 | 20391.20 | 21.51 |
| 2024-09-30 | 21.80 | 23.88 | 3.10 | 14.92 | 70544.40 | 15939.29 | 19.46 |
| 2024-09-27 | 19.84 | 20.78 | 1.17 | 5.97 | 34901.28 | 7150.54 | 9.63 |
| 2024-09-26 | 19.15 | 19.61 | 0.58 | 3.05 | 18377.00 | 3561.01 | 5.07 |
| 2024-09-25 | 19.00 | 19.03 | 0.23 | 1.22 | 20667.00 | 3967.91 | 5.70 |
| 2024-09-24 | 18.29 | 18.80 | 0.50 | 2.73 | 18601.00 | 3458.32 | 5.13 |
| 2024-09-23 | 18.41 | 18.30 | -0.04 | -0.22 | 7698.00 | 1409.47 | 2.12 |
| 2024-09-20 | 18.45 | 18.34 | -0.15 | -0.81 | 9572.84 | 1753.00 | 2.64 |
| 2024-09-19 | 18.33 | 18.49 | 0.25 | 1.37 | 10891.84 | 2017.68 | 3.00 |
| 2024-09-18 | 18.29 | 18.24 | -0.01 | -0.06 | 10671.00 | 1928.26 | 2.94 |
| 2024-09-13 | 19.00 | 18.25 | -0.65 | -3.44 | 12419.95 | 2292.67 | 3.43 |
| 2024-09-12 | 19.16 | 18.90 | -0.16 | -0.84 | 7905.00 | 1507.53 | 2.18 |
| 2024-09-11 | 19.32 | 19.06 | -0.26 | -1.35 | 8927.16 | 1709.22 | 2.46 |
| 2024-09-10 | 19.01 | 19.32 | 0.34 | 1.79 | 11311.00 | 2164.24 | 3.12 |
| 2024-09-09 | 18.78 | 18.98 | 0.08 | 0.42 | 11837.00 | 2238.14 | 3.26 |
| 2024-09-06 | 19.69 | 18.90 | -0.83 | -4.21 | 16699.68 | 3203.35 | 4.61 |
| 2024-09-05 | 19.59 | 19.73 | 0.12 | 0.61 | 10292.00 | 2031.29 | 2.84 |
| 2024-09-04 | 19.71 | 19.61 | -0.10 | -0.51 | 11098.00 | 2176.62 | 3.06 |
| 2024-09-03 | 19.89 | 19.71 | 0.10 | 0.51 | 11907.00 | 2359.81 | 3.28 |
| 2024-09-02 | 20.45 | 19.61 | -0.60 | -2.97 | 14003.00 | 2784.24 | 3.86 |
| 2024-08-30 | 19.85 | 20.21 | 0.30 | 1.51 | 21296.00 | 4310.53 | 5.87 |
| 2024-08-29 | 19.58 | 19.91 | 0.31 | 1.58 | 14395.00 | 2841.61 | 3.97 |
| 2024-08-28 | 19.60 | 19.60 | -0.09 | -0.46 | 13644.00 | 2670.72 | 3.76 |
| 2024-08-27 | 20.18 | 19.69 | -0.69 | -3.39 | 15236.88 | 3032.14 | 4.20 |
| 2024-08-26 | 20.24 | 20.38 | 0.26 | 1.29 | 13719.63 | 2795.87 | 3.78 |
| 2024-08-23 | 20.49 | 20.12 | -0.20 | -0.98 | 16967.00 | 3408.88 | 4.68 |
| 2024-08-22 | 21.26 | 20.32 | -0.96 | -4.51 | 25057.00 | 5174.92 | 6.91 |
| 2024-08-21 | 20.76 | 21.28 | 0.52 | 2.51 | 32349.01 | 6845.87 | 8.92 |
| 2024-08-20 | 21.12 | 20.76 | -0.62 | -2.90 | 29318.00 | 6123.34 | 8.09 |
| 2024-08-19 | 22.50 | 21.38 | -0.65 | -2.95 | 31537.95 | 6851.49 | 8.70 |
| 2024-08-16 | 22.35 | 22.03 | -0.27 | -1.21 | 39890.95 | 8898.43 | 11.00 |
| 2024-08-15 | 21.67 | 22.30 | 0.60 | 2.77 | 51534.00 | 11540.36 | 14.21 |
| 2024-08-14 | 21.57 | 21.70 | 0.02 | 0.09 | 20342.00 | 4425.22 | 5.61 |
| 2024-08-13 | 21.77 | 21.68 | 0.22 | 1.03 | 24521.00 | 5302.92 | 6.76 |
| 2024-08-12 | 21.58 | 21.46 | -0.07 | -0.33 | 23183.00 | 4962.10 | 6.39 |
| 2024-08-09 | 21.85 | 21.53 | -0.42 | -1.91 | 29935.00 | 6501.32 | 8.26 |
| 2024-08-08 | 23.05 | 21.95 | -1.04 | -4.52 | 52716.95 | 11658.06 | 14.54 |
| 2024-08-07 | 23.13 | 22.99 | -0.22 | -0.95 | 44220.02 | 10259.90 | 12.20 |
| 2024-08-06 | 23.04 | 23.21 | 0.30 | 1.31 | 57646.38 | 13350.78 | 15.90 |
| 2024-08-05 | 23.80 | 22.91 | -1.99 | -7.99 | 91457.24 | 21459.98 | 25.22 |
| 2024-08-02 | 25.00 | 24.90 | -3.35 | -11.86 | 146057.41 | 37675.85 | 40.28 |
| 2024-08-01 | 30.42 | 28.25 | 1.27 | 4.71 | 208338.94 | 64906.15 | 57.46 |
| 2024-07-31 | 21.81 | 26.98 | 4.50 | 20.02 | 88591.14 | 23244.31 | 24.43 |
| 2024-07-30 | 23.00 | 22.48 | -0.42 | -1.83 | 38736.67 | 8868.52 | 10.68 |
| 2024-07-29 | 22.55 | 22.90 | -0.07 | -0.31 | 46837.99 | 10608.62 | 12.92 |
| 2024-07-26 | 21.57 | 22.97 | 0.84 | 3.80 | 66728.82 | 14946.90 | 18.40 |
| 2024-07-25 | 20.40 | 22.13 | 1.19 | 5.68 | 63849.72 | 14194.90 | 17.61 |
| 2024-07-24 | 20.00 | 20.94 | 0.80 | 3.97 | 34418.01 | 7096.56 | 9.49 |
| 2024-07-23 | 20.57 | 20.14 | -0.32 | -1.56 | 21793.00 | 4485.50 | 6.01 |
| 2024-07-22 | 20.25 | 20.46 | 0.03 | 0.15 | 13450.00 | 2738.82 | 3.71 |
| 2024-07-19 | 19.81 | 20.43 | 0.27 | 1.34 | 17764.00 | 3617.73 | 4.90 |
| 2024-07-18 | 19.50 | 20.16 | 0.42 | 2.13 | 20539.00 | 4007.82 | 5.66 |
| 2024-07-17 | 20.61 | 19.74 | -1.14 | -5.46 | 22249.84 | 4471.88 | 6.14 |
| 2024-07-16 | 20.16 | 20.88 | 0.39 | 1.90 | 26747.85 | 5431.13 | 7.38 |
| 2024-07-15 | 21.12 | 20.49 | -0.84 | -3.94 | 22851.25 | 4697.83 | 6.30 |
| 2024-07-12 | 21.56 | 21.33 | -0.80 | -3.62 | 30595.00 | 6568.70 | 8.44 |
| 2024-07-11 | 21.95 | 22.13 | 0.38 | 1.75 | 56946.83 | 12437.04 | 15.71 |
| 2024-07-10 | 20.12 | 21.75 | 1.76 | 8.80 | 67560.15 | 15121.45 | 18.63 |
| 2024-07-09 | 19.63 | 19.99 | 0.24 | 1.22 | 26669.00 | 5203.26 | 7.36 |
| 2024-07-08 | 20.74 | 19.75 | -1.58 | -7.41 | 30698.77 | 6242.21 | 8.47 |
| 2024-07-05 | 20.71 | 21.33 | 0.33 | 1.57 | 36936.00 | 7692.20 | 10.19 |
| 2024-07-04 | 22.04 | 21.00 | -0.94 | -4.28 | 46716.30 | 10355.54 | 12.88 |
| 2024-07-03 | 21.70 | 21.94 | -0.40 | -1.79 | 38520.14 | 8347.50 | 10.62 |
| 2024-07-02 | 21.34 | 22.34 | 0.33 | 1.50 | 62885.22 | 13725.65 | 17.34 |
| 2024-07-01 | 21.17 | 22.01 | 0.32 | 1.48 | 58715.16 | 12424.25 | 16.19 |
| 2024-06-28 | 22.00 | 21.69 | -1.42 | -6.15 | 88466.21 | 20046.55 | 24.40 |
| 2024-06-27 | 19.99 | 23.11 | 3.85 | 19.99 | 47657.11 | 10946.49 | 13.14 |
| 2024-06-26 | 18.35 | 19.26 | 0.74 | 4.00 | 12206.00 | 2314.94 | 3.37 |
| 2024-06-25 | 17.83 | 18.52 | 0.50 | 2.78 | 9909.00 | 1832.82 | 2.73 |
| 2024-06-24 | 18.66 | 18.02 | -0.98 | -5.16 | 9102.00 | 1661.51 | 2.51 |
| 2024-06-21 | 19.09 | 19.00 | -0.29 | -1.50 | 7562.00 | 1438.24 | 2.09 |
| 2024-06-20 | 20.21 | 19.29 | -0.53 | -2.67 | 11791.00 | 2312.71 | 3.25 |
| 2024-06-19 | 19.71 | 19.82 | 0.22 | 1.12 | 16035.01 | 3202.07 | 4.42 |
| 2024-06-18 | 19.09 | 19.60 | 0.59 | 3.10 | 10107.09 | 1965.81 | 2.79 |
| 2024-06-17 | 18.97 | 19.01 | -0.15 | -0.78 | 6081.33 | 1155.33 | 1.68 |
| 2024-06-14 | 19.15 | 19.16 | -0.15 | -0.78 | 6865.99 | 1308.76 | 1.89 |
| 2024-06-13 | 19.55 | 19.31 | 0.05 | 0.26 | 8060.00 | 1552.76 | 2.22 |
| 2024-06-12 | 18.60 | 19.38 | 0.78 | 4.19 | 13122.95 | 2531.37 | 3.62 |
| 2024-06-11 | 18.38 | 18.60 | 0.22 | 1.20 | 9191.01 | 1674.04 | 2.53 |
| 2024-06-07 | 18.34 | 18.38 | 0.40 | 2.23 | 12909.33 | 2372.99 | 3.56 |
| 2024-06-06 | 19.68 | 17.98 | -1.48 | -7.61 | 22152.80 | 4044.66 | 6.11 |
| 2024-06-05 | 20.00 | 19.46 | -0.59 | -2.94 | 12227.74 | 2408.29 | 3.37 |
| 2024-06-04 | 21.39 | 20.05 | -1.34 | -6.27 | 18725.00 | 3769.36 | 5.16 |
| 2024-06-03 | 21.14 | 21.39 | -0.16 | -0.74 | 24437.00 | 5184.83 | 6.74 |
| 2024-05-31 | 20.05 | 21.55 | 1.26 | 6.21 | 30538.63 | 6486.70 | 8.42 |
| 2024-05-30 | 20.07 | 20.29 | 0.18 | 0.90 | 13698.00 | 2790.07 | 3.78 |
| 2024-05-29 | 20.15 | 20.11 | 0.29 | 1.46 | 7772.00 | 1563.38 | 2.14 |
| 2024-05-28 | 19.87 | 19.82 | -0.06 | -0.30 | 5735.01 | 1140.56 | 1.58 |
| 2024-05-27 | 20.35 | 19.88 | 0.12 | 0.61 | 8812.00 | 1727.15 | 2.43 |
| 2024-05-24 | 20.16 | 19.76 | -0.40 | -1.98 | 6176.00 | 1231.73 | 1.70 |
| 2024-05-23 | 20.69 | 20.16 | -0.49 | -2.37 | 7586.99 | 1541.38 | 2.09 |
| 2024-05-22 | 20.43 | 20.65 | 0.28 | 1.38 | 6958.99 | 1427.70 | 1.92 |
| 2024-05-21 | 20.87 | 20.37 | -0.51 | -2.44 | 7393.99 | 1509.10 | 2.04 |
| 2024-05-20 | 21.18 | 20.88 | -0.11 | -0.52 | 6821.00 | 1427.02 | 1.88 |
| 2024-05-17 | 20.57 | 20.99 | 0.34 | 1.65 | 6568.05 | 1367.07 | 1.81 |
| 2024-05-16 | 20.41 | 20.65 | 0.18 | 0.88 | 7035.04 | 1457.08 | 1.94 |
| 2024-05-15 | 20.69 | 20.47 | -0.43 | -2.06 | 8547.21 | 1759.26 | 2.36 |
| 2024-05-14 | 20.67 | 20.90 | 0.26 | 1.26 | 6319.99 | 1322.82 | 1.74 |
| 2024-05-13 | 21.37 | 20.64 | -0.97 | -4.49 | 9115.00 | 1897.07 | 2.51 |
日K线
周K线
月K线
