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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 31.20 | 31.35 | 29.83 | 30.86 | -2.00% | 2.35 | 14.46% |
| 2025-08-19 | 32.26 | 32.45 | 31.00 | 31.49 | -1.59% | 2.61 | 15.59% |
| 2025-08-18 | 29.70 | 32.74 | 29.57 | 32.00 | +7.27% | 4.20 | 25.06% |
| 2025-08-15 | 29.40 | 30.47 | 29.35 | 29.83 | +0.24% | 1.71 | 11.02% |
| 2025-08-14 | 31.30 | 31.30 | 29.62 | 29.76 | -5.01% | 2.15 | 13.64% |
| 2025-08-13 | 31.10 | 32.38 | 30.62 | 31.33 | +0.74% | 2.77 | 16.90% |
| 2025-08-12 | 30.75 | 31.18 | 29.70 | 31.10 | +0.29% | 2.13 | 13.47% |
| 2025-08-11 | 30.72 | 31.43 | 30.34 | 31.01 | +1.51% | 1.59 | 9.86% |
| 2025-08-08 | 31.80 | 31.99 | 30.38 | 30.55 | -3.32% | 1.95 | 12.06% |
| 2025-08-07 | 32.61 | 33.09 | 31.40 | 31.60 | -4.33% | 2.31 | 13.92% |
| 2025-08-06 | 32.60 | 34.50 | 31.79 | 33.03 | +1.32% | 3.71 | 21.57% |
| 2025-08-05 | 33.00 | 33.66 | 32.29 | 32.60 | -1.69% | 1.90 | 11.13% |
| 2025-08-04 | 29.88 | 33.84 | 29.65 | 33.16 | +9.58% | 3.92 | 23.29% |
| 2025-08-01 | 30.11 | 31.18 | 29.66 | 30.26 | -1.24% | 1.62 | 10.26% |
| 2025-07-31 | 29.68 | 32.14 | 29.68 | 30.64 | +1.73% | 3.04 | 18.82% |
| 2025-07-30 | 32.33 | 32.52 | 29.78 | 30.12 | -7.12% | 3.02 | 18.89% |
| 2025-07-29 | 33.22 | 34.18 | 31.66 | 32.43 | -1.16% | 3.13 | 18.37% |
| 2025-07-28 | 30.46 | 33.30 | 30.16 | 32.81 | +8.75% | 3.97 | 23.83% |
| 2025-07-25 | 31.81 | 32.80 | 29.92 | 30.17 | -5.16% | 3.17 | 19.52% |
| 2025-07-24 | 31.78 | 33.45 | 31.12 | 31.81 | +1.89% | 3.40 | 20.25% |