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
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
2023-12-29 43.00 44.42 42.49 44.06 6.0M
2023-12-28 40.80 45.71 40.80 44.19 8.3M
2023-12-27 42.17 42.17 40.35 41.55 5.8M
2023-12-26 41.88 43.35 41.29 43.35 6.0M
2023-12-25 43.00 46.60 42.57 44.23 8.0M
2023-12-22 38.70 42.36 38.28 42.36 1.9M
2023-12-21 38.12 38.82 37.50 38.51 0.7M
2023-12-20 38.51 39.26 38.31 38.41 0.6M
2023-12-19 38.30 38.85 38.02 38.63 0.6M
2023-12-18 38.85 39.07 38.18 38.37 0.5M
2023-12-15 38.69 39.24 38.65 38.78 0.5M
2023-12-14 39.15 39.90 38.60 38.65 0.5M
2023-12-13 39.37 39.77 38.65 39.12 0.5M
2023-12-12 39.63 39.87 39.13 39.37 0.5M
2023-12-11 39.00 39.86 38.75 39.64 0.8M
2023-12-08 39.64 40.06 39.08 39.08 0.6M
2023-12-07 39.78 39.87 39.01 39.64 0.6M
2023-12-06 39.21 40.19 39.21 39.78 0.8M
2023-12-05 40.40 40.52 39.30 39.34 0.6M
2023-12-04 40.80 41.40 40.37 40.54 0.6M
2023-12-01 40.52 40.89 39.59 40.70 0.6M
2023-11-30 41.03 41.19 40.18 40.57 0.6M
2023-11-29 40.87 41.53 40.76 41.00 0.7M
2023-11-28 40.85 41.28 40.04 40.86 0.8M
2023-11-27 40.16 40.76 39.83 40.50 0.6M
2023-11-24 41.01 41.15 39.80 40.00 1.0M
2023-11-23 39.94 41.29 39.94 41.16 0.8M
2023-11-22 40.48 40.78 39.90 39.97 0.7M
2023-11-21 41.22 41.50 40.50 40.50 0.8M
2023-11-20 41.02 41.58 40.58 41.20 0.8M
2023-11-17 40.16 41.08 40.16 41.03 0.7M
2023-11-16 41.00 41.18 40.27 40.31 0.6M
2023-11-15 40.66 40.99 40.30 40.91 0.8M
2023-11-14 40.40 40.58 40.01 40.35 0.6M
2023-11-13 39.94 40.53 39.68 40.40 0.9M
2023-11-10 39.86 40.18 39.62 39.93 0.5M
2023-11-09 40.10 40.39 39.96 40.11 0.6M
2023-11-08 40.09 40.65 39.93 40.18 0.6M
2023-11-07 40.34 40.69 40.00 40.33 0.8M
2023-11-06 40.05 40.50 39.68 40.44 1.1M
2023-11-03 38.75 40.25 38.75 39.97 1.2M
2023-11-02 39.36 39.87 38.60 38.73 0.6M
2023-11-01 38.78 39.60 38.70 39.37 1.0M
2023-10-31 38.99 39.39 38.45 38.86 1.0M
2023-10-30 38.03 39.48 37.97 38.93 1.4M
2023-10-27 36.90 38.25 36.90 38.02 0.6M
2023-10-26 36.43 37.39 36.29 37.30 0.6M
2023-10-25 36.94 37.31 36.70 36.80 0.4M
2023-10-24 36.10 36.99 35.29 36.94 0.6M
2023-10-23 36.53 37.35 35.41 35.50 0.6M
2023-10-20 37.09 37.74 36.75 36.90 0.7M
2023-10-19 37.68 38.10 37.02 37.09 0.5M
2023-10-18 38.21 38.21 37.23 37.46 0.5M
2023-10-17 38.29 38.50 37.81 38.21 0.5M
2023-10-16 39.07 39.36 37.83 38.29 0.7M
2023-10-13 39.10 39.49 39.01 39.17 0.8M
2023-10-12 39.28 39.30 38.59 39.25 0.7M
2023-10-11 38.93 39.30 38.73 38.90 0.6M
2023-10-10 38.98 39.43 38.72 38.93 0.5M
2023-10-09 38.78 39.66 38.73 38.97 0.8M
2023-09-28 38.11 38.77 37.81 38.71 0.6M
2023-09-27 37.40 38.45 37.18 38.11 0.7M
2023-09-26 38.22 38.33 37.29 37.48 0.6M
2023-09-25 38.07 38.67 37.66 38.28 0.6M
2023-09-22 37.20 37.90 36.74 37.84 0.7M
2023-09-21 37.48 37.48 36.75 37.14 0.6M
2023-09-20 37.68 37.97 37.15 37.23 0.5M
2023-09-19 38.15 38.22 37.16 37.62 0.7M
2023-09-18 37.54 39.10 37.17 38.36 0.8M
2023-09-15 37.67 38.25 37.14 37.73 0.6M
2023-09-14 37.70 38.24 37.37 37.50 0.6M
2023-09-13 38.38 38.38 37.50 37.88 0.7M
2023-09-12 39.01 39.24 38.29 38.43 0.6M
2023-09-11 38.75 39.37 38.42 39.02 0.9M
2023-09-08 38.36 39.29 38.36 38.74 0.6M
2023-09-07 39.24 39.49 38.57 38.74 0.8M
2023-09-06 38.82 39.50 38.30 39.38 1.0M
2023-09-05 38.50 39.29 38.20 38.82 1.1M
2023-09-04 38.81 39.18 37.68 38.34 1.2M
2023-09-01 38.66 39.19 38.50 38.81 1.1M
2023-08-31 37.82 38.67 37.77 38.52 1.5M
2023-08-30 37.11 38.57 37.09 38.12 1.9M
2023-08-29 34.36 37.26 34.36 37.10 2.6M
2023-08-28 36.80 36.97 34.05 34.37 2.1M
2023-08-25 37.00 37.00 35.11 35.24 1.7M
2023-08-24 37.66 37.93 36.30 37.00 2.5M
2023-08-23 39.12 39.67 37.72 38.08 4.5M
2023-08-22 36.95 38.07 36.60 38.07 1.8M
2023-08-21 35.50 36.12 34.31 34.61 2.8M
2023-08-18 40.80 42.38 36.02 36.96 5.5M
2023-08-17 38.49 39.59 38.16 39.59 1.3M
2023-08-16 39.75 39.75 38.38 38.59 1.0M
2023-08-15 38.90 39.29 38.56 38.98 0.7M
2023-08-14 38.54 38.91 38.11 38.86 0.7M
2023-08-11 38.80 39.06 38.46 38.54 1.2M
2023-08-10 38.20 38.98 37.81 38.65 1.1M
2023-08-09 38.80 39.09 38.11 38.51 1.7M
2023-08-08 37.88 38.43 37.43 38.33 1.1M
2023-08-07 37.70 37.99 37.30 37.87 0.6M
2023-08-04 37.24 37.77 37.01 37.70 0.6M
2023-08-03 37.25 37.25 36.71 36.92 0.3M
2023-08-02 36.98 37.40 36.98 37.13 0.2M
2023-08-01 37.09 37.43 36.88 37.12 0.4M
2023-07-31 36.82 37.28 36.80 37.09 0.6M
2023-07-28 36.52 36.89 35.95 36.80 0.5M
2023-07-27 36.80 37.31 36.31 36.41 0.4M
2023-07-26 37.50 37.80 36.84 36.87 0.5M
2023-07-25 36.90 37.53 36.87 37.48 0.6M
2023-07-24 36.68 36.86 36.40 36.70 0.4M
2023-07-21 37.50 37.52 36.58 36.61 0.8M
2023-07-20 38.64 38.83 37.51 37.61 0.8M
2023-07-19 39.48 39.59 38.26 38.54 0.8M
2023-07-18 39.80 39.98 39.28 39.44 0.6M
2023-07-17 40.57 40.58 39.50 39.83 1.0M
2023-07-14 41.03 41.89 40.55 40.77 1.2M
2023-07-13 41.70 42.28 40.89 41.13 1.7M
2023-07-12 40.55 44.00 40.20 41.60 2.2M
2023-07-11 40.09 40.60 39.55 40.60 0.5M
2023-07-10 40.21 40.60 39.81 40.08 0.6M
2023-07-07 41.25 41.35 40.10 40.16 0.6M
2023-07-06 41.95 42.03 40.98 41.26 0.7M
2023-07-05 42.65 42.89 41.82 41.96 0.7M
2023-07-04 42.43 43.17 41.91 42.65 1.5M
2023-07-03 42.00 43.30 41.60 42.58 1.8M
2023-06-30 41.68 42.02 41.06 41.81 1.0M
2023-06-29 39.86 41.93 39.54 41.60 1.5M
2023-06-28 40.31 40.44 38.64 39.58 0.6M
2023-06-27 39.01 40.37 39.01 40.30 0.5M
2023-06-26 40.51 40.80 38.85 39.00 0.6M
2023-06-21 41.30 41.79 40.50 40.51 0.6M
2023-06-20 41.11 41.57 40.51 41.39 0.7M
2023-06-19 40.29 41.21 40.21 40.87 0.5M
2023-06-16 40.33 40.80 40.05 40.60 0.6M
2023-06-15 39.61 40.47 39.39 40.15 0.8M
2023-06-14 40.76 40.99 39.55 39.70 0.7M
2023-06-13 40.19 42.05 40.19 40.75 0.7M
2023-06-12 39.20 40.62 38.96 40.44 0.5M
2023-06-09 39.22 39.52 38.86 39.22 0.4M
2023-06-08 39.61 39.95 39.01 39.02 0.3M
2023-06-07 39.85 40.00 39.20 39.60 0.6M
2023-06-06 41.48 41.80 39.82 39.85 0.7M
2023-06-05 41.30 41.96 40.50 41.48 0.7M
2023-06-02 41.03 41.79 40.67 41.24 0.5M
2023-06-01 41.12 41.79 40.86 41.04 0.5M
2023-05-31 41.73 41.90 40.94 41.33 0.5M
2023-05-30 41.58 42.00 40.78 41.76 0.6M
2023-05-29 41.72 42.19 41.26 41.53 0.6M
2023-05-26 42.11 42.15 41.00 41.69 0.7M
2023-05-25 41.42 42.88 41.32 42.27 1.2M
2023-05-24 41.01 43.50 40.80 41.60 1.4M
2023-05-23 42.07 42.20 41.12 41.18 0.9M
2023-05-22 41.20 42.48 41.01 42.37 1.1M
2023-05-19 41.50 41.90 40.95 41.44 0.9M
2023-05-18 40.45 41.71 40.37 41.51 1.2M
2023-05-17 39.68 40.67 39.09 40.44 0.9M
2023-05-16 39.39 42.15 38.83 40.28 1.3M
2023-05-15 38.60 39.74 38.42 39.51 0.6M
2023-05-12 38.97 39.21 38.50 38.78 0.5M
2023-05-11 39.57 40.00 38.62 39.08 0.8M
2023-05-10 37.45 38.90 37.19 38.83 0.9M
2023-05-09 38.18 38.18 37.27 37.45 0.7M
2023-05-08 38.38 39.22 37.98 38.17 0.7M
2023-05-05 39.07 39.18 38.21 38.39 0.7M
2023-05-04 39.65 40.72 38.80 38.90 0.7M
2023-04-28 39.66 40.21 39.15 40.06 0.9M
2023-04-27 39.45 40.09 38.73 39.36 1.2M
2023-04-26 37.82 39.62 37.30 39.02 1.9M
2023-04-25 40.89 40.98 39.38 40.24 0.8M
2023-04-24 40.87 41.59 40.50 41.05 0.8M
2023-04-21 41.62 42.65 40.90 40.90 1.0M
2023-04-20 42.72 42.93 41.44 41.74 1.1M
2023-04-19 42.36 43.25 42.18 43.00 0.7M
2023-04-18 42.80 43.36 42.10 42.78 0.7M
2023-04-17 42.53 43.77 42.28 42.76 0.8M
2023-04-14 42.58 43.01 42.37 42.55 0.5M
2023-04-13 43.61 43.88 42.44 42.44 0.7M
2023-04-12 42.98 43.82 42.80 43.54 0.7M
2023-04-11 43.41 43.51 42.68 42.95 0.9M
2023-04-10 44.13 44.30 42.87 43.40 1.0M
2023-04-07 43.74 44.64 43.27 44.19 1.0M
2023-04-06 44.33 44.33 42.06 43.82 2.2M
2023-04-04 46.53 46.64 43.88 44.33 2.0M
2023-04-03 47.50 47.73 45.50 46.80 1.4M
2023-03-31 46.29 47.96 45.87 47.75 1.2M
2023-03-30 45.88 46.58 45.72 46.09 0.7M
2023-03-29 46.65 47.28 45.65 45.81 1.0M
2023-03-28 46.98 47.99 46.60 46.82 0.8M
2023-03-27 47.46 48.02 46.80 47.10 0.8M
2023-03-24 48.00 49.04 47.46 47.68 1.1M
2023-03-23 47.54 48.33 47.05 48.02 0.8M
2023-03-22 47.98 48.56 47.02 47.62 1.0M
2023-03-21 45.18 48.44 44.96 48.00 2.5M
2023-03-20 45.18 46.00 43.70 45.25 1.2M
2023-03-17 45.24 45.50 44.70 44.90 0.7M
2023-03-16 45.02 45.66 44.72 44.95 0.6M
2023-03-15 46.57 46.72 45.29 45.50 0.7M
2023-03-14 46.00 46.04 44.90 45.62 0.9M
2023-03-13 46.63 46.88 45.88 46.33 0.6M
2023-03-10 47.71 48.30 46.00 46.20 1.0M
2023-03-09 48.29 48.35 47.70 48.00 0.4M
2023-03-08 47.54 48.58 47.50 48.03 0.7M
2023-03-07 48.74 49.09 47.53 47.54 0.9M
2023-03-06 48.86 49.50 47.83 48.81 1.0M
2023-03-03 48.66 49.39 48.48 48.85 0.9M
2023-03-02 50.80 50.89 48.60 48.88 1.6M
2023-03-01 50.60 50.83 49.51 50.82 1.2M
2023-02-28 51.00 51.30 50.31 50.57 1.0M
2023-02-27 51.30 52.66 50.70 51.40 1.0M
2023-02-24 52.55 52.89 50.50 51.26 1.5M
2023-02-23 51.76 53.87 51.70 52.68 1.9M
2023-02-22 51.83 53.11 51.60 52.02 1.1M
2023-02-21 52.05 53.11 51.80 52.17 1.2M
2023-02-20 51.27 52.50 50.08 52.05 1.5M
2023-02-17 51.53 51.88 50.69 51.29 1.5M
2023-02-16 53.28 54.72 51.20 51.35 2.7M
2023-02-15 53.80 54.09 52.80 53.28 1.5M
2023-02-14 53.31 54.25 52.54 54.06 1.9M
2023-02-13 53.00 54.11 52.97 53.37 1.7M
2023-02-10 55.51 55.87 52.93 52.93 3.0M
2023-02-09 56.77 57.15 55.43 55.95 2.5M
2023-02-08 54.86 57.50 53.64 56.85 3.3M
2023-02-07 54.65 55.90 54.24 54.86 2.2M
2023-02-06 54.30 55.48 53.50 54.55 2.1M
2023-02-03 55.66 56.27 54.50 54.86 2.0M
2023-02-02 56.99 57.00 54.45 55.84 2.4M
2023-02-01 59.50 62.19 55.05 56.99 4.5M
2023-01-31 59.20 60.43 58.00 60.03 2.0M
2023-01-30 55.89 60.99 55.70 59.40 3.3M
2023-01-20 54.54 56.56 53.70 55.51 2.3M
2023-01-19 55.10 56.29 54.25 54.45 1.9M
2023-01-18 56.50 56.95 54.80 55.26 1.8M
2023-01-17 54.51 57.20 54.20 56.50 2.4M
2023-01-16 55.33 56.32 54.20 55.15 2.7M
2023-01-13 56.68 57.88 52.77 54.20 5.6M
2023-01-12 51.69 55.88 50.89 55.88 4.7M
2023-01-11 49.70 54.08 49.09 50.80 3.5M
2023-01-10 49.76 50.20 48.59 49.68 2.2M
2023-01-09 49.60 50.47 48.60 49.78 2.4M
2023-01-06 48.77 50.60 47.40 49.84 4.0M
2023-01-05 44.62 48.49 43.39 47.35 3.6M
2023-01-04 44.01 44.62 43.08 44.62 1.8M
2023-01-03 42.21 44.49 42.12 44.36 2.2M