信宇人 sh.688573
23.12
-4.82%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.21 | 24.93 | 22.68 | 23.12 | -4.82% | 1.19 | 9.62% |
| 2026-05-22 | 23.39 | 24.49 | 23.15 | 24.29 | +4.70% | 0.82 | 6.46% |
| 2026-05-21 | 24.74 | 24.95 | 22.97 | 23.20 | -5.65% | 0.96 | 7.55% |
| 2026-05-20 | 24.30 | 24.70 | 23.88 | 24.59 | +0.57% | 0.79 | 6.09% |
| 2026-05-19 | 23.98 | 24.76 | 23.76 | 24.45 | +1.88% | 0.96 | 7.38% |
| 2026-05-18 | 23.81 | 24.24 | 23.51 | 24.00 | +0.54% | 0.72 | 5.65% |
| 2026-05-15 | 23.70 | 24.50 | 23.50 | 23.87 | +0.63% | 0.78 | 6.14% |
| 2026-05-14 | 24.50 | 24.50 | 23.72 | 23.72 | -3.22% | 0.77 | 6.07% |
| 2026-05-13 | 23.89 | 24.87 | 23.64 | 24.51 | +3.20% | 1.00 | 7.73% |
| 2026-05-12 | 24.24 | 24.65 | 23.43 | 23.75 | -1.98% | 0.74 | 5.80% |
| 2026-05-11 | 23.95 | 24.24 | 23.40 | 24.23 | +2.24% | 0.98 | 7.74% |
| 2026-05-08 | 23.67 | 24.68 | 23.61 | 23.70 | -0.84% | 1.01 | 7.98% |
| 2026-05-07 | 22.86 | 25.44 | 22.66 | 23.90 | +3.82% | 1.95 | 15.10% |
| 2026-05-06 | 22.28 | 23.45 | 22.09 | 23.02 | +5.07% | 1.22 | 10.01% |
| 2026-04-30 | 22.57 | 22.68 | 21.50 | 21.91 | -1.84% | 1.21 | 10.34% |
| 2026-04-29 | 21.26 | 22.50 | 21.11 | 22.32 | +3.05% | 0.71 | 6.05% |
| 2026-04-28 | 21.93 | 22.19 | 21.38 | 21.66 | -1.23% | 0.56 | 4.86% |
| 2026-04-27 | 21.44 | 22.05 | 20.85 | 21.93 | +2.05% | 0.63 | 5.50% |
| 2026-04-24 | 21.01 | 21.77 | 20.71 | 21.49 | +1.85% | 0.56 | 4.94% |
| 2026-04-23 | 21.69 | 21.78 | 21.02 | 21.10 | -2.85% | 0.69 | 6.14% |