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
2024-12-31 37.29 37.29 35.80 35.85 1.0M
2024-12-30 37.41 38.20 37.01 37.29 0.9M
2024-12-27 37.79 38.13 37.30 37.58 1.1M
2024-12-26 36.67 37.71 36.40 37.46 1.4M
2024-12-25 36.82 37.18 35.81 36.55 1.0M
2024-12-24 36.45 37.68 36.01 36.90 1.0M
2024-12-23 37.56 37.77 36.01 36.18 1.4M
2024-12-20 36.66 38.38 36.50 37.65 1.6M
2024-12-19 36.58 37.26 36.28 36.80 1.7M
2024-12-18 36.28 36.87 35.88 36.24 1.4M
2024-12-17 37.98 38.55 36.15 36.28 1.6M
2024-12-16 37.98 38.02 37.30 37.66 1.4M
2024-12-13 38.80 39.16 37.76 38.01 2.4M
2024-12-12 39.62 39.64 38.66 39.13 2.3M
2024-12-11 39.40 40.80 38.58 40.10 3.2M
2024-12-10 40.21 41.59 39.66 39.80 4.5M
2024-12-09 38.03 39.83 38.01 39.67 3.6M
2024-12-06 38.87 39.20 37.92 38.31 2.7M
2024-12-05 37.51 39.27 37.51 38.86 2.8M
2024-12-04 37.33 38.74 36.77 37.89 3.1M
2024-12-03 38.56 38.82 37.34 37.78 3.2M
2024-12-02 37.65 39.28 37.38 39.05 4.3M
2024-11-29 36.19 37.83 36.10 37.61 3.7M
2024-11-28 36.71 36.85 35.88 36.20 3.3M
2024-11-27 35.20 37.28 34.38 37.20 4.7M
2024-11-26 35.20 36.56 34.88 35.37 2.7M
2024-11-25 34.01 35.18 34.00 34.90 2.3M
2024-11-22 35.53 35.62 33.65 33.73 2.5M
2024-11-21 35.42 36.68 35.19 35.71 3.1M
2024-11-20 34.28 36.33 34.01 35.87 5.1M
2024-11-19 32.46 34.29 32.46 34.28 2.2M
2024-11-18 33.41 33.63 32.14 32.35 1.6M
2024-11-15 34.15 34.55 33.45 33.50 1.7M
2024-11-14 34.97 35.13 34.13 34.33 1.8M
2024-11-13 34.48 35.05 34.05 34.95 2.3M
2024-11-12 34.62 35.09 34.18 34.66 2.6M
2024-11-11 33.84 34.56 33.60 34.55 2.6M
2024-11-08 34.03 34.56 33.71 33.89 2.1M
2024-11-07 33.40 33.96 32.90 33.96 2.4M
2024-11-06 33.45 34.16 33.13 33.68 2.0M
2024-11-05 33.03 33.58 32.73 33.43 1.7M
2024-11-04 31.49 32.84 31.28 32.76 1.6M
2024-11-01 32.51 32.55 31.45 31.54 1.4M
2024-10-31 32.30 32.61 31.96 32.51 1.0M
2024-10-30 32.30 32.75 32.00 32.18 0.9M
2024-10-29 33.91 33.99 32.28 32.40 2.6M
2024-10-28 34.26 34.48 33.75 34.34 1.0M
2024-10-25 33.74 34.39 33.62 34.15 1.2M
2024-10-24 33.70 33.97 33.21 33.62 0.7M
2024-10-23 34.40 34.52 33.81 33.92 0.8M
2024-10-22 33.94 34.54 33.66 34.31 0.8M
2024-10-21 33.62 34.39 33.31 34.05 1.1M
2024-10-18 32.57 34.04 32.27 33.60 1.1M
2024-10-17 32.80 33.22 32.39 32.48 0.6M
2024-10-16 32.42 32.85 32.23 32.52 0.6M
2024-10-15 33.60 33.64 32.88 32.88 0.9M
2024-10-14 33.20 33.68 32.63 33.56 0.8M
2024-10-11 34.84 34.84 32.88 33.20 0.8M
2024-10-10 35.28 36.05 34.08 34.84 1.1M
2024-10-09 37.18 37.18 35.28 35.28 1.7M
2024-10-08 39.38 39.38 35.68 37.85 2.4M
2024-09-30 33.58 35.88 33.58 35.80 1.9M
2024-09-27 31.60 32.88 31.51 32.72 1.1M
2024-09-26 30.10 31.31 29.90 31.27 0.8M
2024-09-25 29.80 30.73 29.80 29.98 0.9M
2024-09-24 28.55 29.61 28.41 29.60 0.7M
2024-09-23 28.73 28.95 28.40 28.53 0.4M
2024-09-20 29.28 29.65 28.82 29.20 0.5M
2024-09-19 28.70 29.58 28.70 29.28 0.4M
2024-09-18 28.97 29.07 28.34 28.69 0.4M
2024-09-13 29.51 29.69 28.65 28.74 0.5M
2024-09-12 29.86 30.19 29.50 29.50 0.3M
2024-09-11 30.05 30.28 29.61 29.81 0.3M
2024-09-10 29.93 30.17 29.45 30.05 0.5M
2024-09-09 30.50 30.95 29.84 29.93 0.5M
2024-09-06 31.86 31.86 30.78 30.84 0.3M
2024-09-05 31.70 32.00 31.57 31.72 0.3M
2024-09-04 31.45 31.88 31.18 31.70 0.3M
2024-09-03 31.44 31.96 31.11 31.77 0.3M
2024-09-02 31.85 32.03 31.30 31.45 0.4M
2024-08-30 31.36 32.35 31.26 31.89 0.7M
2024-08-29 30.65 31.60 30.30 31.59 0.6M
2024-08-28 30.24 30.69 29.91 30.66 0.4M
2024-08-27 30.98 31.00 30.00 30.25 0.4M
2024-08-26 30.50 31.19 30.28 31.09 0.3M
2024-08-23 30.55 30.88 30.11 30.47 0.6M
2024-08-22 31.99 32.12 31.31 31.45 0.4M
2024-08-21 31.33 31.99 31.15 31.98 0.4M
2024-08-20 32.53 32.61 31.28 31.33 0.7M
2024-08-19 32.83 33.10 32.35 32.49 0.3M
2024-08-16 32.62 33.16 32.62 32.95 0.4M
2024-08-15 32.40 32.86 32.07 32.62 0.3M
2024-08-14 32.80 32.80 32.31 32.41 0.2M
2024-08-13 32.39 32.68 32.09 32.68 0.3M
2024-08-12 32.67 32.67 31.85 32.36 0.3M
2024-08-09 33.04 33.45 32.30 32.39 0.4M
2024-08-08 33.30 33.30 32.30 33.00 0.4M
2024-08-07 33.32 33.60 33.08 33.34 0.3M
2024-08-06 33.39 33.87 32.95 33.44 0.6M
2024-08-05 33.66 34.51 32.91 32.92 0.8M
2024-08-02 34.65 34.96 34.08 34.08 0.7M
2024-08-01 35.62 35.62 34.82 34.94 1.3M
2024-07-31 33.70 37.00 33.66 35.78 1.6M
2024-07-30 33.52 34.13 33.19 33.83 0.5M
2024-07-29 34.49 34.54 33.84 33.95 0.5M
2024-07-26 34.58 35.61 34.25 34.47 0.7M
2024-07-25 33.80 36.13 33.76 34.58 0.8M
2024-07-24 34.58 34.90 34.04 34.20 0.4M
2024-07-23 35.95 36.17 34.70 34.74 0.6M
2024-07-22 35.32 36.28 35.31 35.82 0.6M
2024-07-19 34.53 35.80 34.42 35.35 0.5M
2024-07-18 34.59 35.08 33.81 34.79 0.4M
2024-07-17 35.13 35.13 34.45 34.82 0.4M
2024-07-16 34.64 35.18 34.47 35.13 0.4M
2024-07-15 35.60 35.68 34.72 34.86 0.6M
2024-07-12 35.40 36.50 34.92 35.70 0.8M
2024-07-11 34.86 35.50 34.65 35.39 0.6M
2024-07-10 34.58 34.90 34.23 34.43 0.4M
2024-07-09 33.58 34.78 33.21 34.56 0.6M
2024-07-08 34.19 34.20 33.50 33.58 0.3M
2024-07-05 34.14 34.44 33.55 34.38 0.4M
2024-07-04 34.60 35.26 34.10 34.23 0.5M
2024-07-03 35.81 36.19 34.50 34.93 0.6M
2024-07-02 36.40 36.50 35.83 35.98 0.4M
2024-07-01 36.09 36.50 35.60 36.40 0.5M
2024-06-28 35.39 36.68 35.20 36.06 0.6M
2024-06-27 35.73 36.25 35.36 35.39 0.5M
2024-06-26 34.95 35.98 34.71 35.95 0.4M
2024-06-25 34.99 35.25 34.66 35.05 0.5M
2024-06-24 36.57 36.57 34.90 35.00 0.8M
2024-06-21 37.50 37.53 36.65 36.66 0.5M
2024-06-20 37.86 38.23 37.36 37.36 0.5M
2024-06-19 38.30 38.30 37.76 37.91 0.4M
2024-06-18 38.27 38.78 37.95 38.31 0.5M
2024-06-17 37.90 38.35 37.58 38.27 0.5M
2024-06-14 38.00 38.00 37.28 37.95 0.4M
2024-06-13 37.86 38.27 37.50 38.00 0.5M
2024-06-12 37.68 38.38 37.40 37.84 0.5M
2024-06-11 36.99 37.65 36.31 37.59 0.5M
2024-06-07 36.67 37.50 36.46 37.01 0.8M
2024-06-06 38.70 38.99 36.01 36.19 1.9M
2024-06-05 39.03 39.16 38.66 38.70 0.5M
2024-06-04 39.95 39.95 38.50 39.30 0.8M
2024-06-03 40.04 41.25 39.69 39.94 1.0M
2024-05-31 38.83 40.49 38.80 40.04 0.9M
2024-05-30 39.07 39.20 38.60 38.81 0.6M
2024-05-29 39.13 39.80 38.88 39.19 0.4M
2024-05-28 39.33 39.64 38.84 39.14 0.5M
2024-05-27 39.27 39.59 38.38 39.35 0.7M
2024-05-24 39.64 39.90 39.12 39.26 0.6M
2024-05-23 40.30 40.37 39.50 39.65 0.9M
2024-05-22 40.12 41.20 39.71 40.75 0.9M
2024-05-21 40.29 40.30 39.71 40.13 0.5M
2024-05-20 39.96 40.80 39.85 40.37 0.8M
2024-05-17 39.79 40.21 39.62 40.15 0.8M
2024-05-16 40.88 41.08 39.86 39.99 0.8M
2024-05-15 41.12 41.50 40.69 40.69 0.5M
2024-05-14 40.78 41.79 40.66 41.11 0.6M
2024-05-13 40.46 41.49 40.35 40.66 1.0M
2024-05-10 41.71 41.98 40.80 41.16 1.0M
2024-05-09 41.19 42.07 40.91 41.71 1.2M
2024-05-08 42.86 42.96 41.50 41.53 2.1M
2024-05-07 41.43 42.39 41.22 41.75 1.3M
2024-05-06 41.58 41.91 40.81 41.76 1.7M
2024-04-30 40.30 41.88 40.30 41.21 2.7M
2024-04-29 40.60 40.86 39.42 40.21 2.3M
2024-04-26 39.51 40.69 39.50 40.51 1.8M
2024-04-25 39.75 39.93 39.11 39.83 1.1M
2024-04-24 40.00 40.00 39.14 39.97 1.2M
2024-04-23 38.56 40.39 38.33 40.03 2.0M
2024-04-22 38.36 38.83 37.13 38.16 0.7M
2024-04-19 39.20 39.70 38.40 38.56 1.1M
2024-04-18 38.70 40.00 38.22 39.54 1.3M
2024-04-17 37.64 39.00 37.64 38.86 1.4M
2024-04-16 39.60 39.60 36.70 37.38 1.6M
2024-04-15 39.52 40.36 38.54 39.60 1.6M
2024-04-12 38.51 41.10 38.50 40.09 2.7M
2024-04-11 38.52 39.45 38.01 38.14 0.7M
2024-04-10 39.48 39.48 38.22 38.88 0.7M
2024-04-09 38.79 39.88 38.66 39.48 0.8M
2024-04-08 39.65 40.18 38.60 38.81 1.2M
2024-04-03 39.55 40.39 38.37 39.86 2.0M
2024-04-02 39.37 40.90 38.93 39.80 2.6M
2024-04-01 36.85 39.19 36.80 38.54 1.5M
2024-03-29 37.10 37.10 35.97 36.87 1.2M
2024-03-28 35.83 37.27 35.80 37.09 0.8M
2024-03-27 36.60 36.98 35.90 35.90 0.7M
2024-03-26 36.53 36.95 36.23 36.81 0.9M
2024-03-25 37.55 38.00 36.20 36.31 1.1M
2024-03-22 38.50 38.78 37.61 37.91 1.0M
2024-03-21 39.35 39.43 38.26 38.81 1.2M
2024-03-20 39.23 39.49 38.84 39.35 0.9M
2024-03-19 39.64 39.92 39.20 39.23 0.9M
2024-03-18 38.74 39.93 38.37 39.69 1.4M
2024-03-15 37.79 38.79 37.79 38.75 0.9M
2024-03-14 38.21 38.96 37.59 38.17 1.0M
2024-03-13 38.51 39.38 38.02 38.41 1.4M
2024-03-12 38.28 38.51 37.66 38.51 1.4M
2024-03-11 37.05 38.25 36.91 38.25 1.3M
2024-03-08 36.99 37.70 36.61 37.44 1.7M
2024-03-07 38.34 39.70 37.51 37.75 2.2M
2024-03-06 36.31 39.00 36.02 38.50 2.2M
2024-03-05 36.65 36.99 36.00 36.37 1.1M
2024-03-04 37.82 37.82 36.20 37.06 1.1M
2024-03-01 37.05 37.55 36.42 37.22 1.5M
2024-02-29 35.08 36.66 34.92 36.42 1.6M
2024-02-28 38.30 39.16 35.19 35.35 2.5M
2024-02-27 37.50 38.76 37.00 38.48 2.2M
2024-02-26 36.49 39.74 36.45 38.20 3.0M
2024-02-23 36.10 36.29 35.25 36.16 1.7M
2024-02-22 35.00 35.88 34.94 35.87 1.5M
2024-02-21 34.82 36.23 34.45 35.30 1.9M
2024-02-20 34.98 34.98 33.85 34.80 1.4M
2024-02-19 34.30 35.53 33.82 35.00 2.1M
2024-02-08 32.10 35.00 31.60 34.50 2.8M
2024-02-07 32.61 32.81 30.81 32.17 2.4M
2024-02-06 31.30 34.55 30.50 33.10 2.9M
2024-02-05 34.32 34.45 31.98 32.60 3.5M
2024-02-02 34.55 37.27 32.89 35.53 4.9M
2024-02-01 30.20 33.88 29.93 33.88 2.1M
2024-01-31 33.03 33.09 30.70 30.80 1.4M
2024-01-30 33.10 33.94 32.56 33.16 1.3M
2024-01-29 35.00 35.19 33.48 33.51 1.2M
2024-01-26 35.71 36.33 34.75 34.75 1.4M
2024-01-25 34.85 35.92 34.48 35.90 1.7M
2024-01-24 35.15 35.56 33.50 35.02 1.5M
2024-01-23 35.66 35.86 34.54 35.09 1.3M
2024-01-22 38.30 38.69 35.03 35.40 1.9M
2024-01-19 39.25 39.30 37.90 38.30 1.7M
2024-01-18 40.00 40.45 38.18 39.23 2.4M
2024-01-17 42.43 42.50 40.08 40.28 2.3M
2024-01-16 44.20 44.20 41.33 42.95 2.9M
2024-01-15 43.05 44.33 42.77 44.21 2.0M
2024-01-12 45.24 45.27 43.21 43.54 2.6M
2024-01-11 43.89 45.49 43.20 44.94 3.7M
2024-01-10 44.40 45.40 43.02 44.45 3.7M
2024-01-09 43.40 46.48 43.15 44.60 5.1M
2024-01-08 42.31 44.22 41.96 43.40 3.2M
2024-01-05 45.01 45.33 41.91 42.92 4.6M
2024-01-04 43.48 45.05 42.98 44.97 5.3M
2024-01-03 44.00 44.21 42.74 43.53 2.6M
2024-01-02 43.61 44.75 43.61 44.29 3.9M