振邦智能

003028
🏛️ 中国 →
32.58
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 33.05 33.42 33.05 33.30 120.4K
09:35 33.30 33.54 33.30 33.40 112.1K
09:40 33.43 33.46 33.35 33.39 75.5K
09:45 33.38 33.55 33.36 33.36 100.9K
09:50 33.38 33.38 33.26 33.26 43.2K
09:55 33.26 33.27 33.02 33.02 49.9K
10:00 33.02 33.05 32.90 33.05 31.8K
10:05 33.05 33.14 33.05 33.13 20.0K
10:10 33.13 33.20 33.11 33.18 22.7K
10:15 33.15 33.21 33.13 33.17 34.1K
10:20 33.17 33.18 33.08 33.16 24.9K
10:25 33.10 33.23 33.10 33.23 19.9K
10:30 33.25 33.33 33.17 33.24 17.1K
10:35 33.25 33.29 33.20 33.20 10.9K
10:40 33.19 33.20 33.09 33.09 18.2K
10:45 33.10 33.10 33.03 33.06 26.0K
10:50 33.09 33.15 33.05 33.10 12.1K
10:55 33.10 33.16 33.07 33.08 25.6K
11:00 33.11 33.17 33.08 33.09 9.0K
11:05 33.08 33.09 33.03 33.07 10.2K
11:10 33.07 33.09 33.03 33.03 14.1K
11:15 33.03 33.06 32.99 33.01 23.6K
11:20 33.02 33.13 33.02 33.04 11.6K
11:25 33.05 33.13 33.04 33.05 4.7K
13:00 33.11 33.30 33.05 33.22 57.3K
13:05 33.19 33.19 33.09 33.12 18.1K
13:10 33.13 33.17 33.09 33.17 20.9K
13:15 33.16 33.21 33.16 33.16 24.2K
13:20 33.14 33.25 33.10 33.23 42.4K
13:25 33.20 33.20 33.14 33.19 10.7K
13:30 33.18 33.18 33.15 33.15 14.9K
13:35 33.15 33.16 33.12 33.16 9.4K
13:40 33.15 33.15 33.06 33.07 57.0K
13:45 33.05 33.15 33.05 33.11 6.9K
13:50 33.08 33.15 33.07 33.13 12.3K
13:55 33.10 33.13 33.08 33.09 9.4K
14:00 33.08 33.09 33.05 33.05 13.6K
14:05 33.05 33.08 32.96 33.08 27.8K
14:10 33.10 33.12 33.03 33.12 19.9K
14:15 33.10 33.12 33.07 33.07 11.3K
14:20 33.11 33.14 33.08 33.11 13.8K
14:25 33.13 33.19 33.13 33.19 35.6K
14:30 33.22 33.30 33.20 33.22 26.7K
14:35 33.22 33.31 33.22 33.27 32.5K
14:40 33.27 33.29 33.24 33.25 15.0K
14:45 33.24 33.29 33.23 33.28 31.8K
14:50 33.25 33.30 33.25 33.29 33.9K
14:55 33.26 33.31 33.26 33.31 15.4K
15:40 33.28 33.28 33.28 33.28 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 32.80 33.06 32.51 32.58 1.2M
2025-09-25 33.10 33.42 32.89 33.06 1.5M
2025-09-24 32.49 33.11 32.00 33.10 1.6M
2025-09-23 33.48 33.48 31.80 32.70 2.3M
2025-09-22 33.05 33.55 32.90 33.28 1.4M
2025-09-19 33.45 33.63 32.70 33.05 2.0M
2025-09-18 34.35 34.60 33.05 33.40 3.2M
2025-09-17 33.43 34.77 33.03 34.35 3.8M
2025-09-16 32.63 33.65 32.35 33.43 2.4M
2025-09-15 32.60 32.87 32.35 32.41 1.3M
2025-09-12 32.93 33.70 32.65 32.65 2.5M
2025-09-11 31.77 32.65 31.38 32.60 2.3M
2025-09-10 31.95 31.98 31.55 31.81 1.2M
2025-09-09 32.32 32.32 31.62 31.80 1.3M
2025-09-08 32.36 32.36 31.94 32.22 1.6M
2025-09-05 31.27 32.23 31.25 31.99 2.2M
2025-09-04 31.17 32.08 30.70 31.25 2.1M
2025-09-03 31.98 32.18 30.93 31.01 1.8M
2025-09-02 32.24 32.38 31.03 31.88 2.5M
2025-09-01 32.49 32.59 32.05 32.24 1.9M
2025-08-29 32.50 32.78 32.13 32.37 2.5M
2025-08-28 33.00 33.33 31.76 32.86 6.0M
2025-08-27 35.03 35.45 34.00 34.10 3.8M
2025-08-26 34.66 35.48 34.41 34.95 3.1M
2025-08-25 34.77 34.99 34.40 34.61 2.4M
2025-08-22 34.53 34.86 34.21 34.59 2.1M
2025-08-21 35.00 35.14 34.46 34.71 2.4M
2025-08-20 34.75 35.17 34.45 34.97 2.2M
2025-08-19 35.20 35.20 34.39 34.94 2.9M
2025-08-18 35.44 35.59 34.96 35.06 3.0M
2025-08-15 35.16 35.45 34.90 35.19 3.2M
2025-08-14 36.28 36.36 35.00 35.17 4.2M
2025-08-13 36.50 36.59 35.51 36.05 4.3M
2025-08-12 35.87 37.23 35.70 35.97 9.3M
2025-08-11 32.93 36.21 32.91 36.21 6.1M
2025-08-08 32.69 32.98 32.46 32.92 1.7M
2025-08-07 32.70 33.00 32.53 32.71 1.8M
2025-08-06 32.30 32.90 32.10 32.67 2.4M
2025-08-05 31.69 32.48 31.66 32.30 2.5M
2025-08-04 30.83 31.88 30.80 31.69 1.4M
2025-08-01 30.64 31.10 30.59 30.98 1.0M
2025-07-31 30.88 31.34 30.58 30.64 1.3M
2025-07-30 31.30 31.45 30.80 31.06 1.4M
2025-07-29 31.80 31.86 31.26 31.44 1.3M
2025-07-28 31.85 31.91 31.61 31.80 1.1M
2025-07-25 31.46 31.76 31.35 31.74 1.4M
2025-07-24 31.40 31.76 31.33 31.57 1.2M
2025-07-23 31.58 32.34 31.21 31.41 1.9M
2025-07-22 31.63 31.78 31.20 31.58 1.7M
2025-07-21 31.58 31.68 31.31 31.58 1.5M
2025-07-18 31.50 31.60 31.17 31.43 1.1M
2025-07-17 31.36 31.55 31.10 31.47 1.3M
2025-07-16 30.91 31.49 30.83 31.30 1.5M
2025-07-15 31.33 31.56 30.74 31.08 1.4M
2025-07-14 31.05 31.40 30.92 31.28 1.3M
2025-07-11 31.00 32.33 30.83 31.18 1.9M
2025-07-10 30.73 30.93 30.57 30.89 1.3M
2025-07-09 30.89 31.25 30.60 30.80 2.0M
2025-07-08 30.20 30.73 30.11 30.64 1.3M
2025-07-07 30.03 30.38 29.90 30.32 0.9M
2025-07-04 30.70 30.73 30.03 30.15 1.4M
2025-07-03 30.50 31.26 30.33 30.74 1.5M
2025-07-02 30.82 30.88 30.22 30.47 1.4M
2025-07-01 30.88 30.97 30.43 30.83 1.7M
2025-06-30 31.12 31.30 30.66 31.01 2.9M
2025-06-27 33.49 33.49 31.14 31.15 4.6M
2025-06-26 31.26 31.66 31.00 31.19 1.7M
2025-06-25 30.71 31.38 30.71 31.25 2.1M
2025-06-24 29.81 30.98 29.53 30.81 2.4M
2025-06-23 29.24 30.10 28.81 29.80 1.5M
2025-06-20 29.48 29.85 28.98 29.03 0.9M
2025-06-19 29.71 30.14 29.34 29.50 1.3M
2025-06-18 29.70 29.84 29.32 29.75 0.7M
2025-06-17 29.90 29.93 29.49 29.67 0.8M
2025-06-16 29.22 29.88 29.22 29.72 0.8M
2025-06-13 29.90 30.15 29.36 29.40 1.2M
2025-06-12 30.07 30.34 29.80 30.13 0.8M
2025-06-11 29.79 30.38 29.79 30.07 1.0M
2025-06-10 30.25 30.49 29.35 29.85 1.5M
2025-06-09 31.23 31.29 30.28 30.42 1.7M
2025-06-06 30.38 30.62 30.13 30.23 0.9M
2025-06-05 30.10 30.51 29.80 30.47 1.1M
2025-06-04 29.74 30.24 29.74 30.10 0.9M
2025-06-03 29.70 29.88 29.50 29.77 1.0M
2025-05-30 30.60 30.80 29.55 29.77 1.7M
2025-05-29 30.40 31.33 30.18 30.85 1.7M
2025-05-28 30.69 31.50 30.51 30.69 1.9M
2025-05-27 31.09 31.16 30.39 30.59 1.5M
2025-05-26 31.15 31.15 30.64 30.93 1.2M
2025-05-23 31.16 31.92 30.76 30.92 1.7M
2025-05-22 32.14 32.34 31.16 31.19 2.1M
2025-05-21 42.80 42.83 41.28 41.85 1.8M
2025-05-20 42.44 43.18 41.54 42.83 1.7M
2025-05-19 42.92 43.52 41.60 42.42 1.2M
2025-05-16 41.93 43.45 41.93 42.92 1.4M
2025-05-15 43.13 43.65 42.09 42.37 1.8M
2025-05-14 43.79 44.17 43.07 43.33 1.5M
2025-05-13 44.82 45.00 43.97 43.99 1.7M
2025-05-12 43.38 44.85 43.19 44.45 2.8M
2025-05-09 43.69 45.36 42.50 43.50 3.6M
2025-05-08 42.63 44.49 42.63 43.48 3.0M
2025-05-07 42.49 43.94 41.83 42.59 3.1M
2025-05-06 40.31 42.19 40.31 42.11 2.0M
2025-04-30 39.26 40.54 38.97 40.21 1.7M
2025-04-29 39.60 39.98 37.90 39.26 2.5M
2025-04-28 41.77 41.86 40.06 40.19 1.5M
2025-04-25 41.50 42.26 41.08 41.86 1.5M
2025-04-24 41.60 42.58 41.17 41.45 1.6M
2025-04-23 40.54 41.80 40.24 41.57 2.0M
2025-04-22 40.18 40.65 39.87 39.92 1.0M
2025-04-21 39.16 40.35 38.61 40.32 1.2M
2025-04-18 39.30 39.48 38.62 39.16 1.0M
2025-04-17 39.06 39.88 38.71 39.24 0.9M
2025-04-16 40.60 40.90 38.83 39.35 1.7M
2025-04-15 40.21 41.36 39.83 40.85 1.7M
2025-04-14 40.08 40.82 39.72 40.22 2.1M
2025-04-11 38.25 39.95 38.11 39.26 2.6M
2025-04-10 38.61 39.90 38.52 38.80 3.4M
2025-04-09 36.02 37.98 34.15 37.50 4.2M
2025-04-08 39.00 41.31 37.94 37.94 3.2M
2025-04-07 42.15 42.90 42.15 42.15 1.0M
2025-04-03 48.52 48.99 46.80 46.83 4.8M
2025-04-02 45.25 49.67 44.51 48.76 7.3M
2025-04-01 47.39 47.48 44.92 45.15 4.1M
2025-03-31 47.78 47.80 46.35 47.51 3.9M
2025-03-28 46.70 48.70 46.70 48.70 2.2M
2025-03-27 44.33 44.99 43.40 44.27 1.3M
2025-03-26 44.37 45.67 44.06 44.44 1.4M
2025-03-25 44.03 47.15 44.03 44.65 2.7M
2025-03-24 45.38 45.89 42.60 43.96 2.2M
2025-03-21 46.40 47.49 44.88 45.38 2.2M
2025-03-20 46.48 46.99 45.68 46.45 1.6M
2025-03-19 46.11 47.37 46.11 46.88 1.8M
2025-03-18 45.80 46.65 45.51 46.47 1.6M
2025-03-17 45.82 46.16 45.10 45.87 1.4M
2025-03-14 44.95 46.20 44.20 45.95 1.9M
2025-03-13 47.10 47.55 44.22 44.95 2.6M
2025-03-12 47.73 48.14 47.22 47.22 1.8M
2025-03-11 47.01 48.48 46.50 47.52 2.4M
2025-03-10 48.77 49.07 47.43 48.14 2.2M
2025-03-07 48.22 49.68 47.89 48.49 3.2M
2025-03-06 48.00 49.96 48.00 48.91 4.8M
2025-03-05 47.95 49.26 47.10 48.15 5.7M
2025-03-04 44.10 48.43 44.00 48.43 2.5M
2025-03-03 45.05 45.79 43.60 44.03 3.5M
2025-02-28 46.50 47.90 45.30 45.50 4.2M
2025-02-27 46.60 47.28 45.40 46.49 3.6M
2025-02-26 45.90 48.88 45.90 46.60 5.2M
2025-02-25 44.42 46.51 44.03 45.90 3.7M
2025-02-24 45.03 47.21 44.81 45.47 4.6M
2025-02-21 45.85 46.00 44.26 44.98 6.1M
2025-02-20 41.36 45.53 40.93 45.53 3.7M
2025-02-19 39.05 41.51 39.01 41.39 3.6M
2025-02-18 39.40 40.08 38.93 39.10 2.1M
2025-02-17 38.81 39.45 38.51 39.30 1.4M
2025-02-14 38.28 39.58 38.21 38.87 1.6M
2025-02-13 39.70 40.00 38.48 38.49 1.8M
2025-02-12 39.50 40.55 39.18 39.78 2.1M
2025-02-11 39.42 39.77 38.83 39.65 1.6M
2025-02-10 38.90 39.33 38.09 39.22 1.8M
2025-02-07 39.21 39.53 38.33 39.00 2.0M
2025-02-06 37.90 39.25 37.66 39.10 2.0M
2025-02-05 37.59 38.26 37.02 37.90 1.4M
2025-01-27 38.11 38.34 37.40 37.58 1.1M
2025-01-24 37.11 38.21 36.92 38.18 1.1M
2025-01-23 38.05 38.60 37.40 37.47 1.3M
2025-01-22 37.75 38.08 37.38 37.67 0.9M
2025-01-21 37.28 37.82 36.90 37.78 1.2M
2025-01-20 37.70 37.86 36.91 37.30 1.0M
2025-01-17 36.94 37.56 36.63 37.36 1.1M
2025-01-16 36.72 37.29 36.26 36.91 1.3M
2025-01-15 36.96 37.18 36.48 36.72 1.2M
2025-01-14 35.42 37.27 34.50 37.06 2.0M
2025-01-13 34.30 35.45 33.76 34.64 1.1M
2025-01-10 34.57 35.77 34.30 34.92 1.6M
2025-01-09 33.81 34.98 33.72 34.62 1.1M
2025-01-08 33.89 34.31 32.86 34.02 1.1M
2025-01-07 33.57 34.11 33.21 34.00 0.6M
2025-01-06 33.51 34.12 32.71 33.38 0.8M
2025-01-03 35.27 35.30 33.58 33.61 1.0M
2025-01-02 35.66 36.46 34.52 34.96 1.1M