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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.03 | 19.95 | 18.98 | 19.79 | +0.05% | 0.58 | 5.73% |
| 2025-05-26 | 19.96 | 19.97 | 19.10 | 19.78 | +2.12% | 0.56 | 5.47% |
| 2025-05-23 | 19.60 | 19.95 | 19.26 | 19.37 | 0.00% | 0.56 | 5.49% |
| 2025-05-22 | 20.56 | 20.97 | 19.36 | 19.37 | -6.38% | 0.88 | 8.48% |
| 2025-05-21 | 20.02 | 21.48 | 20.00 | 20.69 | +1.07% | 1.25 | 11.55% |
| 2025-05-20 | 20.01 | 21.08 | 19.88 | 20.47 | +2.35% | 0.96 | 9.00% |
| 2025-05-19 | 19.71 | 20.80 | 19.71 | 20.00 | +3.52% | 1.07 | 10.23% |
| 2025-05-16 | 18.84 | 19.67 | 18.53 | 19.32 | +2.55% | 0.68 | 6.80% |
| 2025-05-15 | 19.50 | 19.56 | 18.79 | 18.84 | -2.69% | 0.75 | 7.51% |
| 2025-05-14 | 21.88 | 21.95 | 19.17 | 19.36 | -7.46% | 1.75 | 17.08% |
| 2025-05-13 | 20.25 | 22.60 | 20.18 | 20.92 | +5.13% | 2.47 | 21.95% |
| 2025-05-12 | 19.51 | 19.94 | 19.14 | 19.90 | +3.65% | 0.75 | 7.38% |
| 2025-05-09 | 19.50 | 19.50 | 18.85 | 19.20 | +0.58% | 0.50 | 5.01% |
| 2025-05-08 | 18.52 | 19.27 | 18.45 | 19.09 | +3.58% | 0.49 | 5.01% |
| 2025-05-07 | 18.69 | 18.69 | 18.28 | 18.43 | +0.55% | 0.35 | 3.69% |
| 2025-05-06 | 17.58 | 18.38 | 17.58 | 18.33 | +4.62% | 0.43 | 4.54% |