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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 32.09 | 32.41 | 30.40 | 31.22 | -4.44% | 2.56 | 15.65% |
| 2025-07-22 | 30.74 | 35.38 | 30.41 | 32.67 | +6.63% | 4.77 | 27.89% |
| 2025-07-21 | 30.54 | 30.98 | 29.95 | 30.64 | -0.20% | 2.46 | 15.51% |
| 2025-07-18 | 29.66 | 31.50 | 29.50 | 30.70 | +3.51% | 3.68 | 23.24% |
| 2025-07-17 | 27.74 | 29.89 | 27.36 | 29.66 | +7.78% | 2.85 | 18.95% |
| 2025-07-16 | 28.08 | 28.34 | 27.37 | 27.52 | -1.47% | 1.24 | 8.61% |
| 2025-07-15 | 28.98 | 29.10 | 27.80 | 27.93 | -3.66% | 1.59 | 10.88% |
| 2025-07-14 | 28.80 | 29.27 | 28.30 | 28.99 | +0.80% | 1.24 | 8.32% |
| 2025-07-11 | 29.55 | 30.09 | 28.72 | 28.76 | -2.64% | 1.73 | 11.37% |
| 2025-07-10 | 31.20 | 31.20 | 28.50 | 29.54 | -3.15% | 2.04 | 13.34% |
| 2025-07-09 | 30.20 | 31.55 | 29.30 | 30.50 | +1.80% | 2.99 | 18.75% |
| 2025-07-08 | 30.39 | 30.66 | 29.87 | 29.96 | -1.41% | 1.94 | 12.35% |
| 2025-07-07 | 30.70 | 31.39 | 30.01 | 30.39 | -1.01% | 2.25 | 14.18% |
| 2025-07-04 | 34.50 | 34.50 | 30.51 | 30.70 | -12.03% | 4.57 | 27.05% |
| 2025-07-03 | 33.19 | 36.98 | 31.44 | 34.90 | +4.80% | 5.94 | 33.00% |
| 2025-07-02 | 34.66 | 35.10 | 33.15 | 33.30 | -5.29% | 3.04 | 17.21% |
| 2025-07-01 | 33.87 | 36.41 | 32.05 | 35.16 | +1.62% | 5.51 | 30.86% |
| 2025-06-30 | 32.01 | 34.79 | 30.61 | 34.60 | +8.12% | 4.68 | 27.42% |
| 2025-06-27 | 32.55 | 34.43 | 30.76 | 32.00 | +1.07% | 4.34 | 25.78% |
| 2025-06-26 | 32.00 | 33.50 | 31.66 | 31.66 | -0.63% | 3.84 | 22.71% |