振邦智能

003028
🏛️ 中国 →
32.63
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 42.35 42.35 41.76 41.90 0.6M
2021-12-30 41.60 42.28 41.47 41.87 0.6M
2021-12-29 42.06 42.24 41.37 41.40 0.7M
2021-12-28 41.00 42.35 40.88 42.25 1.0M
2021-12-27 40.63 41.36 40.30 40.66 0.6M
2021-12-24 41.73 42.13 40.63 40.63 1.0M
2021-12-23 41.94 42.00 41.25 41.48 0.8M
2021-12-22 42.60 42.83 41.90 41.94 0.9M
2021-12-21 42.66 43.02 42.06 42.60 0.8M
2021-12-20 41.80 43.50 41.67 42.25 1.3M
2021-12-17 43.45 43.45 41.74 41.83 0.9M
2021-12-16 42.94 43.45 42.60 43.28 0.6M
2021-12-15 43.44 43.61 42.59 42.71 0.7M
2021-12-14 44.09 44.09 43.29 43.49 0.7M
2021-12-13 44.02 44.50 43.78 44.16 0.8M
2021-12-10 44.16 44.97 43.96 44.40 1.2M
2021-12-09 43.30 46.26 42.71 44.49 2.6M
2021-12-08 41.47 43.14 41.22 43.00 1.1M
2021-12-07 42.40 42.59 41.13 41.21 1.2M
2021-12-06 44.80 44.80 42.00 42.11 1.9M
2021-12-03 45.31 45.49 44.60 44.75 0.7M
2021-12-02 45.54 45.90 44.63 44.90 1.4M
2021-12-01 44.40 45.86 44.40 45.81 1.9M
2021-11-30 44.38 44.50 43.54 43.99 1.0M
2021-11-29 43.10 44.45 42.90 44.16 1.5M
2021-11-26 44.01 44.23 43.29 43.77 0.9M
2021-11-25 43.67 45.10 43.15 43.95 1.5M
2021-11-24 43.71 44.85 43.41 43.54 1.4M
2021-11-23 43.40 43.97 43.15 43.49 1.0M
2021-11-22 42.30 43.69 42.30 43.40 1.3M
2021-11-19 42.46 42.95 42.21 42.54 0.9M
2021-11-18 42.95 43.30 42.52 42.52 0.8M
2021-11-17 41.85 43.10 41.60 43.08 1.3M
2021-11-16 42.05 42.76 41.55 41.86 0.9M
2021-11-15 42.70 43.20 41.86 42.06 1.2M
2021-11-12 41.15 42.35 40.84 42.35 1.4M
2021-11-11 40.73 41.58 40.44 41.10 1.1M
2021-11-10 40.37 40.78 40.00 40.74 0.7M
2021-11-09 40.24 40.83 40.08 40.39 0.7M
2021-11-08 40.08 40.35 39.46 40.23 0.8M
2021-11-05 38.93 40.37 38.58 40.16 1.3M
2021-11-04 37.95 39.34 37.82 38.95 0.8M
2021-11-03 37.90 38.21 37.53 37.95 0.6M
2021-11-02 38.57 38.96 37.52 37.73 0.9M
2021-11-01 38.79 39.10 37.71 38.34 1.4M
2021-10-29 39.05 39.49 38.60 39.43 1.0M
2021-10-28 39.10 39.32 38.20 39.02 1.5M
2021-10-27 38.50 38.68 37.68 38.47 0.9M
2021-10-26 37.51 38.47 37.36 38.33 0.8M
2021-10-25 37.09 37.65 36.80 37.63 0.6M
2021-10-22 37.64 37.64 36.61 36.99 1.0M
2021-10-21 38.68 38.95 37.58 37.65 0.9M
2021-10-20 39.23 39.28 38.58 38.76 0.4M
2021-10-19 38.54 39.20 38.54 39.20 0.5M
2021-10-18 38.81 39.03 38.50 38.60 0.5M
2021-10-15 39.81 39.97 38.76 38.81 1.0M
2021-10-14 39.55 40.00 39.32 39.99 0.7M
2021-10-13 38.95 39.83 38.95 39.70 0.5M
2021-10-12 39.98 40.11 38.71 38.92 0.6M
2021-10-11 40.00 40.36 39.80 40.01 0.5M
2021-10-08 39.40 40.20 39.09 40.00 0.6M
2021-09-30 38.54 39.16 38.54 39.11 0.4M
2021-09-29 39.20 39.41 38.36 38.52 0.9M
2021-09-28 39.76 40.48 39.00 39.66 0.5M
2021-09-27 41.70 41.89 39.31 39.71 1.2M
2021-09-24 42.00 42.18 41.41 41.66 0.6M
2021-09-23 41.41 42.35 41.41 42.18 0.7M
2021-09-22 41.55 41.98 40.97 41.53 0.7M
2021-09-17 41.80 42.22 41.31 41.98 0.8M
2021-09-16 42.65 42.89 41.95 42.00 0.9M
2021-09-15 43.81 43.98 42.48 42.60 1.3M
2021-09-14 44.99 45.18 44.03 44.10 0.9M
2021-09-13 46.30 46.30 44.49 44.75 1.5M
2021-09-10 45.78 46.50 45.23 46.00 1.0M
2021-09-09 46.81 47.16 45.70 46.00 1.1M
2021-09-08 47.29 48.02 46.58 46.91 1.2M
2021-09-07 46.36 48.47 46.35 47.31 2.0M
2021-09-06 46.00 46.64 45.08 46.35 1.1M
2021-09-03 46.81 47.13 45.75 45.90 1.5M
2021-09-02 47.20 47.27 46.03 46.49 1.5M
2021-09-01 46.98 47.56 45.90 47.20 2.2M
2021-08-31 47.41 48.18 46.50 46.56 2.2M
2021-08-30 46.84 47.77 45.90 47.52 3.0M
2021-08-27 43.84 46.56 43.80 46.46 2.9M
2021-08-26 44.64 45.48 44.01 44.20 2.9M
2021-08-25 43.90 43.98 43.18 43.91 0.8M
2021-08-24 43.94 44.15 43.49 43.85 1.3M
2021-08-23 41.40 43.88 41.40 43.78 2.0M
2021-08-20 41.67 41.82 40.80 41.30 0.6M
2021-08-19 41.69 42.15 41.36 41.69 0.6M
2021-08-18 42.40 42.40 41.22 41.72 1.2M
2021-08-17 43.50 44.20 42.60 42.65 1.3M
2021-08-16 42.88 43.71 42.35 43.56 1.1M
2021-08-13 43.25 43.83 42.69 43.02 1.0M
2021-08-12 43.20 44.27 43.08 43.25 1.2M
2021-08-11 43.90 43.90 43.12 43.21 1.0M
2021-08-10 43.00 43.93 43.00 43.68 1.1M
2021-08-09 42.04 43.59 41.92 43.31 1.1M
2021-08-06 42.42 42.77 41.52 42.40 0.9M
2021-08-05 43.44 43.44 42.02 42.42 1.2M
2021-08-04 43.38 43.97 43.21 43.54 1.0M
2021-08-03 43.70 44.25 42.93 43.17 1.3M
2021-08-02 42.25 44.19 42.25 43.87 1.6M
2021-07-30 42.30 42.89 41.80 42.26 1.2M
2021-07-29 41.19 43.10 41.19 42.40 1.3M
2021-07-28 40.30 41.30 38.80 41.09 1.8M
2021-07-27 41.80 42.87 40.85 40.87 1.5M
2021-07-26 43.04 43.26 41.90 42.00 1.4M
2021-07-23 43.96 43.96 42.89 43.06 1.6M
2021-07-22 43.03 44.23 42.78 43.96 2.4M
2021-07-21 41.43 42.77 41.39 42.67 1.7M
2021-07-20 40.81 41.56 40.76 41.42 0.8M
2021-07-19 41.00 41.47 40.61 41.21 1.0M
2021-07-16 42.09 42.36 41.13 41.30 1.6M
2021-07-15 42.43 43.12 41.85 42.05 1.4M
2021-07-14 43.00 43.35 42.11 42.43 1.5M
2021-07-13 43.10 43.56 42.52 43.29 2.0M
2021-07-12 42.15 43.49 41.88 43.06 2.0M
2021-07-09 43.13 43.16 41.58 42.03 2.4M
2021-07-08 44.55 44.55 42.73 42.99 2.5M
2021-07-07 44.30 44.30 43.02 43.89 3.7M
2021-07-06 47.74 47.80 45.11 45.11 3.4M
2021-07-05 49.22 50.78 49.08 50.12 1.5M
2021-07-02 49.60 49.92 47.81 48.96 2.0M
2021-07-01 51.40 51.93 49.73 50.11 2.2M
2021-06-30 53.15 53.58 51.25 51.60 2.1M
2021-06-29 53.25 54.44 52.88 53.23 1.8M
2021-06-28 52.15 53.77 51.11 53.07 1.7M
2021-06-25 53.29 53.50 51.81 52.10 1.4M
2021-06-24 52.10 54.13 51.31 53.29 1.9M
2021-06-23 50.46 54.77 50.00 52.45 3.2M
2021-06-22 52.15 52.53 48.37 50.71 3.4M
2021-06-21 52.11 54.44 51.33 51.74 2.4M
2021-06-18 51.73 52.19 49.68 52.00 1.9M
2021-06-17 47.59 52.57 47.55 51.32 4.1M
2021-06-16 49.01 49.69 47.80 48.19 2.4M
2021-06-15 50.00 50.00 48.31 48.50 3.5M
2021-06-11 58.91 59.11 51.58 51.58 4.6M
2021-06-10 59.02 61.70 56.45 57.31 5.5M
2021-06-09 52.41 57.64 51.51 57.64 2.7M
2021-06-08 52.85 53.08 51.57 52.40 1.4M
2021-06-07 52.36 55.80 51.80 53.10 2.3M
2021-06-04 52.58 52.85 51.12 51.91 1.6M
2021-06-03 54.88 56.49 51.40 51.61 3.2M
2021-06-02 55.99 57.25 54.18 54.50 2.2M
2021-06-01 55.93 55.93 53.60 54.98 1.8M
2021-05-31 55.96 57.19 54.75 56.06 1.7M
2021-05-28 52.81 56.50 52.81 55.50 2.5M
2021-05-27 53.90 55.22 51.72 52.81 2.7M
2021-05-26 53.42 54.60 53.14 53.79 1.6M
2021-05-25 52.23 54.78 51.93 54.00 2.5M
2021-05-24 53.00 54.00 51.61 51.91 2.4M
2021-05-21 50.01 53.70 49.81 53.55 3.2M
2021-05-20 46.88 51.00 46.69 50.66 3.7M
2021-05-19 45.10 47.87 44.71 47.41 2.7M
2021-05-18 45.01 45.75 44.51 45.21 1.3M
2021-05-17 45.60 46.21 44.68 45.04 2.3M
2021-05-14 44.51 46.30 44.46 45.70 2.0M
2021-05-13 44.81 44.98 44.14 44.39 1.7M
2021-05-12 44.81 45.58 44.70 45.30 1.4M
2021-05-11 44.10 45.88 44.10 45.17 1.9M
2021-05-10 45.54 46.97 43.97 44.83 2.7M
2021-05-07 49.10 49.10 44.73 45.25 4.5M
2021-05-06 50.00 50.30 48.00 49.33 2.0M
2021-04-30 50.08 50.95 49.30 50.00 2.4M
2021-04-29 52.15 53.48 49.28 49.64 3.3M
2021-04-28 51.96 53.77 50.23 52.73 3.5M
2021-04-27 53.87 54.39 52.12 53.12 3.1M
2021-04-26 55.79 56.95 54.03 54.72 3.8M
2021-04-23 54.86 56.58 53.80 55.66 4.8M
2021-04-22 51.62 57.50 51.11 55.52 7.4M
2021-04-21 49.31 52.48 48.50 52.27 4.2M
2021-04-20 49.27 51.45 48.76 49.48 4.5M
2021-04-19 48.51 53.74 48.35 51.19 5.3M
2021-04-16 50.00 50.00 48.01 49.10 5.1M
2021-04-15 47.18 50.05 47.18 50.05 5.2M
2021-04-14 45.00 45.79 44.49 45.50 2.4M
2021-04-13 43.87 47.86 43.87 45.22 2.9M
2021-04-12 46.00 46.44 43.10 43.86 3.7M
2021-04-09 44.90 46.18 44.10 45.98 3.6M
2021-04-08 43.79 47.20 43.33 45.11 5.1M
2021-04-07 42.06 44.64 42.06 43.95 2.8M
2021-04-06 43.10 43.57 42.00 42.75 3.0M
2021-04-02 40.87 42.39 40.84 42.10 2.5M
2021-04-01 41.03 41.49 40.60 41.18 1.7M
2021-03-31 40.88 41.99 40.63 41.52 2.3M
2021-03-30 39.74 41.36 39.62 41.19 2.1M
2021-03-29 40.45 41.12 39.58 39.75 1.6M
2021-03-26 40.11 40.71 39.92 40.47 1.3M
2021-03-25 39.59 41.84 39.59 40.46 2.1M
2021-03-24 39.83 40.34 38.91 40.01 2.0M
2021-03-23 40.00 41.65 39.60 40.49 3.0M
2021-03-22 39.02 40.35 38.81 39.99 1.9M
2021-03-19 37.79 39.66 37.50 39.14 2.2M
2021-03-18 38.25 38.81 37.91 38.14 1.5M
2021-03-17 36.71 38.78 36.66 38.50 1.8M
2021-03-16 36.51 37.16 36.51 36.85 0.8M
2021-03-15 36.76 37.17 36.26 36.53 1.3M
2021-03-12 38.20 38.20 37.03 37.34 1.3M
2021-03-11 37.36 38.43 37.36 38.11 1.2M
2021-03-10 38.65 38.89 37.21 37.31 1.6M
2021-03-09 39.79 39.99 38.03 38.33 1.8M
2021-03-08 41.38 42.08 40.00 40.16 2.0M
2021-03-05 41.00 41.80 40.73 41.37 1.5M
2021-03-04 41.10 41.86 40.90 41.20 2.1M
2021-03-03 39.33 41.60 39.04 41.60 2.9M
2021-03-02 40.35 40.38 38.89 39.30 1.8M
2021-03-01 39.79 40.39 39.23 40.31 1.6M
2021-02-26 38.58 39.69 38.31 39.18 1.7M
2021-02-25 41.50 41.63 38.91 39.12 3.2M
2021-02-24 41.61 42.41 40.79 41.25 1.9M
2021-02-23 42.36 42.66 41.20 41.70 2.5M
2021-02-22 44.56 44.97 43.08 43.09 3.3M
2021-02-19 42.94 44.40 42.14 44.20 3.1M
2021-02-18 41.66 43.49 41.02 43.25 3.2M
2021-02-10 42.60 42.60 40.65 41.45 3.1M
2021-02-09 43.20 43.61 40.54 42.61 3.9M
2021-02-08 42.67 44.43 41.78 43.60 3.3M
2021-02-05 47.18 47.18 42.80 42.93 6.2M
2021-02-04 44.33 48.28 44.02 47.55 6.6M
2021-02-03 41.71 45.55 41.71 44.88 6.7M
2021-02-02 43.12 46.33 42.18 42.48 8.1M
2021-02-01 38.00 42.64 37.66 42.64 5.2M
2021-01-29 38.00 39.45 37.73 38.76 4.2M
2021-01-28 38.83 39.10 36.66 36.68 3.6M
2021-01-27 39.88 40.50 38.80 39.48 2.6M
2021-01-26 40.15 41.97 39.25 39.48 4.6M
2021-01-25 37.48 40.67 37.15 40.50 5.9M
2021-01-22 37.25 37.87 36.94 37.60 2.7M
2021-01-21 37.65 38.45 36.90 37.82 3.2M
2021-01-20 38.54 39.30 37.60 37.88 3.2M
2021-01-19 38.63 39.95 38.20 38.54 4.1M
2021-01-18 38.48 39.60 37.82 38.97 5.1M
2021-01-15 36.26 40.33 36.17 38.69 6.1M
2021-01-14 37.50 37.68 36.21 36.68 4.6M
2021-01-13 37.00 39.60 36.21 38.68 6.9M
2021-01-12 38.97 38.97 37.03 37.20 8.3M
2021-01-11 40.99 43.00 40.46 40.61 11.4M
2021-01-08 44.96 44.96 44.96 44.96 1.0M
2021-01-07 61.05 61.05 49.95 49.95 1.6M
2021-01-06 55.50 55.50 55.50 55.50 0.1M
2021-01-05 50.45 50.45 50.45 50.45 0.1M
2021-01-04 45.86 45.86 45.86 45.86 0.1M