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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 32.40 | 34.45 | 31.59 | 31.86 | -3.40% | 5.15 | 30.26% |
| 2025-06-24 | 31.20 | 34.80 | 30.11 | 32.98 | +5.07% | 6.13 | 36.43% |
| 2025-06-23 | 26.58 | 31.43 | 26.21 | 31.39 | +14.35% | 4.38 | 29.19% |
| 2025-06-20 | 27.82 | 29.60 | 26.59 | 27.45 | -0.90% | 3.59 | 24.37% |
| 2025-06-19 | 29.34 | 30.50 | 27.08 | 27.70 | -4.15% | 4.41 | 29.63% |
| 2025-06-18 | 26.10 | 31.80 | 25.21 | 28.90 | +8.73% | 5.07 | 35.37% |
| 2025-06-17 | 26.13 | 28.66 | 25.56 | 26.58 | -0.08% | 4.48 | 31.87% |
| 2025-06-16 | 24.00 | 26.66 | 23.93 | 26.60 | +8.84% | 4.19 | 31.85% |
| 2025-06-13 | 22.20 | 27.00 | 22.14 | 24.44 | +7.19% | 4.34 | 33.88% |
| 2025-06-12 | 21.78 | 23.50 | 21.53 | 22.80 | +2.66% | 2.53 | 21.77% |
| 2025-06-11 | 23.70 | 23.99 | 21.99 | 22.21 | -9.68% | 3.27 | 27.55% |
| 2025-06-10 | 23.95 | 25.95 | 23.42 | 24.59 | +5.18% | 4.48 | 34.87% |
| 2025-06-09 | 21.32 | 24.96 | 21.29 | 23.38 | +12.40% | 3.88 | 30.85% |
| 2025-06-06 | 20.01 | 21.49 | 20.01 | 20.80 | +4.21% | 1.24 | 11.41% |
| 2025-06-05 | 20.10 | 20.73 | 19.73 | 19.96 | +0.30% | 0.58 | 5.56% |
| 2025-06-04 | 19.35 | 20.40 | 19.20 | 19.90 | +3.54% | 0.67 | 6.53% |
| 2025-06-03 | 18.77 | 19.49 | 18.77 | 19.22 | +1.05% | 0.39 | 3.86% |
| 2025-05-30 | 19.66 | 19.91 | 18.90 | 19.02 | -3.99% | 0.51 | 5.13% |
| 2025-05-29 | 19.39 | 20.21 | 19.36 | 19.81 | +1.43% | 0.59 | 5.72% |
| 2025-05-28 | 19.61 | 20.13 | 19.14 | 19.53 | -1.31% | 0.50 | 4.94% |