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
2022-12-30 43.61 43.96 41.82 42.21 2.3M
2022-12-29 45.00 45.49 42.41 42.68 3.1M
2022-12-28 45.65 46.49 44.00 45.31 2.3M
2022-12-27 45.68 47.95 45.03 46.20 2.6M
2022-12-26 43.84 47.16 43.28 46.05 2.6M
2022-12-23 47.00 48.00 44.22 44.24 3.2M
2022-12-22 46.41 48.33 45.07 48.01 3.7M
2022-12-21 47.00 47.00 45.69 46.64 2.4M
2022-12-20 45.20 47.89 44.50 47.52 4.3M
2022-12-19 43.41 46.00 43.06 45.60 3.4M
2022-12-16 43.70 47.70 43.53 44.28 4.4M
2022-12-15 43.30 44.52 43.18 43.85 2.9M
2022-12-14 44.81 45.01 43.15 43.82 5.1M
2022-12-13 41.53 45.30 41.00 45.30 4.0M
2022-12-12 40.16 41.80 39.68 41.18 2.0M
2022-12-09 41.11 41.60 40.49 40.55 2.0M
2022-12-08 40.66 42.25 40.02 40.92 2.8M
2022-12-07 40.49 41.18 40.04 40.38 1.5M
2022-12-06 41.48 41.66 40.48 40.85 2.2M
2022-12-05 42.70 42.70 41.04 41.76 3.0M
2022-12-02 41.15 43.76 41.03 42.72 5.2M
2022-12-01 41.11 41.70 40.40 41.32 2.9M
2022-11-30 41.72 42.34 40.69 41.15 3.5M
2022-11-29 42.43 43.93 41.43 41.55 6.0M
2022-11-28 38.69 43.12 38.69 42.05 7.7M
2022-11-25 41.00 41.00 38.98 39.20 6.0M
2022-11-24 36.88 40.29 36.58 40.29 4.7M
2022-11-23 36.11 36.78 35.22 36.63 1.2M
2022-11-22 37.55 37.66 35.97 36.10 1.6M
2022-11-21 36.80 37.58 36.31 37.55 1.6M
2022-11-18 38.49 38.68 36.88 36.90 2.3M
2022-11-17 37.38 38.98 36.60 38.48 3.4M
2022-11-16 38.08 38.53 36.95 37.38 1.7M
2022-11-15 37.51 38.16 36.90 38.16 1.9M
2022-11-14 36.89 37.80 36.53 37.35 2.0M
2022-11-11 38.60 39.10 37.08 37.12 2.3M
2022-11-10 38.89 39.50 37.68 37.80 2.5M
2022-11-09 38.89 40.45 38.19 39.22 3.1M
2022-11-08 38.82 39.05 38.02 38.69 1.6M
2022-11-07 39.85 39.85 38.78 39.05 2.5M
2022-11-04 39.47 39.95 38.66 39.88 3.5M
2022-11-03 39.29 40.11 38.50 39.45 4.5M
2022-11-02 35.27 38.89 35.27 38.89 2.3M
2022-11-01 33.96 35.44 33.96 35.35 1.9M
2022-10-31 33.30 34.52 33.18 33.90 1.7M
2022-10-28 36.06 36.38 33.00 33.27 2.6M
2022-10-27 37.80 38.18 35.68 35.90 3.9M
2022-10-26 38.15 39.53 38.15 39.39 1.9M
2022-10-25 37.82 38.50 36.61 38.30 1.4M
2022-10-24 38.38 38.88 37.67 37.99 1.3M
2022-10-21 38.28 39.41 38.03 38.34 1.4M
2022-10-20 39.22 39.22 37.56 38.00 1.8M
2022-10-19 38.85 40.07 38.60 39.15 2.4M
2022-10-18 38.08 39.79 37.83 38.85 1.7M
2022-10-17 37.80 38.50 37.35 38.11 1.4M
2022-10-14 37.23 38.12 36.49 37.80 1.6M
2022-10-13 36.92 37.70 36.75 37.12 1.4M
2022-10-12 35.29 37.21 34.96 37.21 1.7M
2022-10-11 33.63 35.86 33.48 35.21 1.5M
2022-10-10 34.87 35.21 33.50 33.61 1.0M
2022-09-30 35.99 36.24 34.80 34.80 1.2M
2022-09-29 36.65 37.29 35.66 35.99 1.5M
2022-09-28 38.12 38.59 36.50 36.51 1.5M
2022-09-27 38.43 38.90 37.58 38.29 1.5M
2022-09-26 36.76 39.16 36.28 37.90 2.8M
2022-09-23 38.30 38.89 36.36 36.78 1.7M
2022-09-22 37.84 39.60 37.71 38.12 2.0M
2022-09-21 38.00 38.40 37.20 38.07 1.3M
2022-09-20 37.18 38.30 37.18 37.92 1.4M
2022-09-19 37.00 37.86 36.80 36.92 1.1M
2022-09-16 37.31 38.45 36.83 37.07 1.6M
2022-09-15 39.65 39.75 36.80 37.31 1.9M
2022-09-14 39.43 40.44 38.97 39.38 1.5M
2022-09-13 40.40 40.50 39.56 40.20 1.2M
2022-09-09 40.50 40.80 39.40 39.96 1.4M
2022-09-08 41.03 41.80 40.43 40.55 1.9M
2022-09-07 40.32 42.20 40.04 41.30 2.8M
2022-09-06 39.28 40.68 38.50 40.54 2.5M
2022-09-05 39.25 39.48 38.45 39.04 1.4M
2022-09-02 37.98 39.48 37.52 39.25 2.5M
2022-09-01 38.70 39.00 37.65 37.89 2.1M
2022-08-31 40.84 41.49 38.53 38.70 3.3M
2022-08-30 42.28 43.15 40.69 40.86 3.2M
2022-08-29 41.50 43.70 40.44 42.43 3.1M
2022-08-26 44.50 44.66 41.66 42.11 5.8M
2022-08-25 50.04 50.50 45.79 45.79 5.8M
2022-08-24 54.18 54.97 49.88 50.88 6.2M
2022-08-23 48.90 54.30 48.90 54.30 7.8M
2022-08-22 51.01 51.80 49.03 49.36 4.8M
2022-08-19 60.00 60.00 50.10 50.58 10.0M
2022-08-18 50.60 55.59 50.55 55.59 2.6M
2022-08-17 52.50 52.97 50.19 50.54 3.7M
2022-08-16 50.31 54.20 49.12 52.10 6.1M
2022-08-15 47.00 51.30 46.60 50.56 4.0M
2022-08-12 48.75 50.80 47.55 47.67 2.4M
2022-08-11 50.05 50.45 48.47 49.00 2.5M
2022-08-10 51.00 51.14 49.10 49.86 3.0M
2022-08-09 49.08 51.88 48.21 50.42 4.8M
2022-08-08 45.02 49.51 44.33 48.83 3.8M
2022-08-05 45.88 46.49 44.13 45.28 2.6M
2022-08-04 44.21 46.38 44.20 45.83 2.9M
2022-08-03 47.22 47.99 43.80 43.83 3.9M
2022-08-02 48.49 48.88 45.98 46.51 3.7M
2022-08-01 49.07 50.30 47.70 49.45 3.7M
2022-07-29 49.79 53.00 49.30 49.51 5.1M
2022-07-28 48.81 50.52 48.81 49.51 6.7M
2022-07-27 45.19 49.33 44.51 48.08 5.3M
2022-07-26 45.80 45.95 44.55 45.26 2.9M
2022-07-25 46.96 47.45 45.25 45.50 3.5M
2022-07-22 47.28 48.62 46.60 47.60 4.3M
2022-07-21 48.24 49.79 47.17 47.20 5.3M
2022-07-20 50.24 50.44 47.50 48.20 4.1M
2022-07-19 51.16 52.55 48.80 49.08 7.4M
2022-07-18 48.50 51.78 46.13 51.78 8.3M
2022-07-15 46.80 48.33 46.03 47.07 5.2M
2022-07-14 44.79 48.39 44.42 46.88 6.9M
2022-07-13 45.90 47.20 44.68 44.78 7.3M
2022-07-12 53.40 53.40 48.02 48.02 8.7M
2022-07-11 56.00 56.90 50.73 53.36 10.2M
2022-07-08 52.50 59.18 52.00 56.18 14.7M
2022-07-07 53.00 57.18 49.07 53.80 10.1M
2022-07-06 54.18 58.20 52.50 54.50 10.0M
2022-07-05 55.78 61.37 53.01 55.45 13.4M
2022-07-04 51.00 58.50 48.38 55.79 13.2M
2022-07-01 47.15 53.75 47.15 53.75 12.3M
2022-06-30 50.76 54.00 48.86 48.86 14.0M
2022-06-29 66.35 66.35 54.29 54.29 8.2M
2022-06-28 60.32 60.32 60.32 60.32 1.3M
2022-06-27 54.84 54.84 54.73 54.84 1.8M
2022-06-24 49.85 49.85 47.96 49.85 3.0M
2022-06-23 45.00 45.32 44.75 45.32 3.5M
2022-06-22 39.25 41.50 39.25 41.50 2.6M
2022-06-21 35.45 37.73 35.00 37.73 5.9M
2022-06-20 31.35 34.30 31.23 34.30 1.8M
2022-06-17 30.70 31.20 30.47 31.18 0.5M
2022-06-16 30.62 31.24 30.20 31.03 0.9M
2022-06-15 30.41 30.88 30.19 30.32 0.7M
2022-06-14 30.55 30.70 29.45 30.41 0.7M
2022-06-13 30.29 31.17 30.18 30.80 0.6M
2022-06-10 29.87 30.63 29.68 30.53 0.5M
2022-06-09 30.55 30.67 29.71 29.90 0.5M
2022-06-08 30.98 31.09 29.92 30.57 0.7M
2022-06-07 31.37 31.59 30.61 30.89 0.8M
2022-06-06 31.18 31.84 31.11 31.37 1.1M
2022-06-02 30.21 31.25 30.01 31.17 1.2M
2022-06-01 30.03 30.84 29.81 30.32 1.2M
2022-05-31 30.06 30.40 29.41 30.01 1.4M
2022-05-30 30.26 30.54 29.20 29.62 1.6M
2022-05-27 31.53 32.58 30.00 30.23 3.6M
2022-05-26 28.53 31.35 27.86 31.35 3.1M
2022-05-25 27.74 28.55 27.73 28.50 0.4M
2022-05-24 29.28 29.43 27.73 27.73 0.4M
2022-05-23 28.53 29.20 28.53 29.18 0.4M
2022-05-20 28.34 28.93 28.26 28.63 0.4M
2022-05-19 28.30 28.35 27.81 28.19 0.4M
2022-05-18 28.24 28.63 27.65 28.35 0.4M
2022-05-17 28.17 28.17 27.51 27.96 0.3M
2022-05-16 28.37 28.54 27.88 28.00 0.3M
2022-05-13 28.65 28.68 27.87 28.25 0.3M
2022-05-12 28.63 28.63 28.03 28.38 0.3M
2022-05-11 27.88 28.95 27.67 28.21 0.6M
2022-05-10 27.03 27.99 26.87 27.77 0.3M
2022-05-09 27.24 27.66 27.14 27.33 0.3M
2022-05-06 26.88 27.51 26.66 27.41 0.4M
2022-05-05 26.92 27.80 26.54 27.43 0.5M
2022-04-29 25.46 27.08 25.46 26.90 0.7M
2022-04-28 25.70 25.99 25.05 25.38 0.5M
2022-04-27 24.55 25.92 24.27 25.88 0.7M
2022-04-26 26.73 26.96 25.00 25.21 0.9M
2022-04-25 28.88 28.88 26.77 26.79 0.7M
2022-04-22 29.55 29.96 28.68 29.39 0.6M
2022-04-21 30.21 30.58 29.51 29.55 0.4M
2022-04-20 30.59 30.83 30.20 30.35 0.3M
2022-04-19 30.45 30.89 30.21 30.44 0.3M
2022-04-18 29.97 30.58 29.46 30.46 0.3M
2022-04-15 30.23 30.24 29.51 29.97 0.4M
2022-04-14 30.06 30.45 29.87 30.30 0.4M
2022-04-13 30.54 30.77 29.88 29.88 0.5M
2022-04-12 31.67 31.70 29.68 30.82 1.5M
2022-04-11 34.53 34.53 31.71 32.33 1.1M
2022-04-08 33.73 34.75 33.64 34.58 0.8M
2022-04-07 33.74 33.98 33.41 33.69 0.3M
2022-04-06 33.81 34.12 33.58 33.81 0.4M
2022-04-01 33.81 33.87 33.33 33.81 0.3M
2022-03-31 33.27 33.95 33.03 33.79 0.4M
2022-03-30 32.60 33.34 32.37 33.34 0.3M
2022-03-29 32.96 33.15 32.01 32.18 0.3M
2022-03-28 33.36 33.36 32.35 32.68 0.3M
2022-03-25 33.47 33.92 33.29 33.39 0.3M
2022-03-24 33.69 33.77 33.14 33.35 0.3M
2022-03-23 34.49 34.49 33.65 33.84 0.5M
2022-03-22 33.55 34.17 33.00 34.02 0.6M
2022-03-21 33.60 34.14 33.32 33.55 0.4M
2022-03-18 33.31 33.77 33.30 33.66 0.3M
2022-03-17 33.67 34.40 33.51 33.53 0.6M
2022-03-16 33.00 33.66 31.80 33.52 0.7M
2022-03-15 33.50 33.69 32.42 32.44 0.5M
2022-03-14 34.98 34.98 33.76 33.80 0.8M
2022-03-11 35.05 35.41 34.25 35.15 0.7M
2022-03-10 35.99 36.14 35.50 35.50 0.5M
2022-03-09 36.50 36.80 33.65 35.11 1.0M
2022-03-08 37.60 37.85 36.40 36.40 0.5M
2022-03-07 38.68 38.68 37.05 37.55 0.6M
2022-03-04 38.68 38.92 38.40 38.71 0.5M
2022-03-03 38.89 39.06 38.66 38.74 0.3M
2022-03-02 38.86 38.99 38.56 38.85 0.3M
2022-03-01 39.17 39.41 38.78 39.06 0.5M
2022-02-28 39.80 39.81 38.80 39.12 0.5M
2022-02-25 39.65 40.34 39.64 39.84 0.5M
2022-02-24 40.34 40.48 38.99 39.46 0.7M
2022-02-23 39.58 40.60 39.30 40.58 0.7M
2022-02-22 39.48 39.58 38.83 39.34 0.5M
2022-02-21 39.26 39.57 39.02 39.51 0.4M
2022-02-18 39.15 39.58 39.06 39.22 0.5M
2022-02-17 39.84 39.97 39.31 39.31 0.5M
2022-02-16 39.60 39.98 39.40 39.86 0.3M
2022-02-15 39.20 39.79 39.02 39.43 0.4M
2022-02-14 39.10 39.38 38.80 39.20 0.3M
2022-02-11 40.05 40.26 39.00 39.12 0.5M
2022-02-10 40.65 40.80 40.00 40.19 0.4M
2022-02-09 39.41 40.55 39.39 40.44 0.5M
2022-02-08 39.50 39.56 38.81 39.52 0.4M
2022-02-07 39.50 39.70 39.15 39.43 0.4M
2022-01-28 38.67 39.36 38.36 39.10 0.5M
2022-01-27 39.35 39.45 38.30 38.30 0.5M
2022-01-26 38.80 39.50 38.68 39.35 0.5M
2022-01-25 40.40 40.45 38.50 38.68 1.0M
2022-01-24 40.57 40.90 40.07 40.30 0.6M
2022-01-21 41.00 41.52 40.48 40.58 0.6M
2022-01-20 42.67 42.70 41.14 41.14 1.0M
2022-01-19 42.80 43.14 42.35 42.67 0.5M
2022-01-18 43.99 44.00 42.79 42.81 0.8M
2022-01-17 42.99 43.92 42.71 43.77 0.8M
2022-01-14 43.02 43.87 42.90 42.91 0.9M
2022-01-13 44.00 44.15 43.02 43.21 0.7M
2022-01-12 43.76 44.04 43.50 43.77 0.6M
2022-01-11 43.85 44.29 43.43 43.52 0.6M
2022-01-10 43.00 44.47 42.68 43.83 1.0M
2022-01-07 44.60 44.72 43.00 43.00 1.1M
2022-01-06 41.63 44.74 41.49 44.28 2.3M
2022-01-05 42.24 42.41 41.40 41.60 0.8M
2022-01-04 42.00 42.65 41.44 42.45 0.8M