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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.30 | 22.63 | 21.72 | 21.72 | -1.00% | 0.85 | 7.27% |
| 2026-04-21 | 22.00 | 22.28 | 21.74 | 21.94 | -0.27% | 0.66 | 5.68% |
| 2026-04-20 | 22.26 | 22.32 | 21.89 | 22.00 | -1.79% | 0.96 | 8.16% |
| 2026-04-17 | 21.55 | 22.75 | 21.29 | 22.40 | +4.72% | 1.47 | 12.50% |
| 2026-04-16 | 21.07 | 21.56 | 20.88 | 21.39 | +1.81% | 0.90 | 7.94% |
| 2026-04-15 | 21.90 | 21.90 | 20.94 | 21.01 | -2.64% | 1.05 | 9.30% |
| 2026-04-14 | 21.52 | 21.73 | 21.09 | 21.58 | +0.19% | 1.42 | 12.52% |
| 2026-04-13 | 21.50 | 22.09 | 20.90 | 21.54 | +0.19% | 2.40 | 21.01% |
| 2026-04-10 | 19.52 | 23.29 | 19.52 | 21.50 | +10.77% | 2.44 | 20.57% |
| 2026-04-09 | 19.92 | 19.92 | 19.38 | 19.41 | -2.56% | 0.22 | 2.12% |
| 2026-04-08 | 19.84 | 19.94 | 19.38 | 19.92 | +4.90% | 0.32 | 3.00% |
| 2026-04-07 | 18.48 | 19.09 | 18.38 | 18.99 | +2.76% | 0.33 | 3.34% |
| 2026-04-03 | 19.00 | 19.08 | 18.18 | 18.48 | -2.43% | 0.30 | 3.03% |
| 2026-04-02 | 19.50 | 19.63 | 18.81 | 18.94 | -3.52% | 0.37 | 3.65% |
| 2026-04-01 | 19.52 | 19.66 | 19.11 | 19.63 | +2.72% | 0.33 | 3.17% |
| 2026-03-31 | 19.77 | 19.98 | 19.11 | 19.11 | -2.99% | 0.30 | 2.91% |
| 2026-03-30 | 19.55 | 19.96 | 19.21 | 19.70 | -0.61% | 0.30 | 2.87% |
| 2026-03-27 | 18.76 | 19.98 | 18.54 | 19.82 | +3.77% | 0.37 | 3.59% |
| 2026-03-26 | 19.73 | 19.76 | 18.96 | 19.10 | -2.15% | 0.34 | 3.32% |
| 2026-03-25 | 19.75 | 19.80 | 19.27 | 19.52 | +1.93% | 0.43 | 4.17% |