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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.99 | 19.19 | 18.35 | 19.15 | +4.30% | 0.45 | 4.55% |
| 2026-03-23 | 19.19 | 19.74 | 18.10 | 18.36 | -6.56% | 0.67 | 6.66% |
| 2026-03-20 | 20.50 | 20.82 | 19.52 | 19.65 | -4.05% | 0.64 | 5.98% |
| 2026-03-19 | 21.08 | 21.29 | 20.46 | 20.48 | -3.35% | 0.30 | 2.73% |
| 2026-03-18 | 20.85 | 21.26 | 20.60 | 21.19 | +1.34% | 0.31 | 2.83% |
| 2026-03-17 | 21.92 | 22.22 | 20.85 | 20.91 | -4.48% | 0.38 | 3.38% |
| 2026-03-16 | 21.62 | 21.98 | 21.46 | 21.89 | +0.78% | 0.38 | 3.27% |
| 2026-03-13 | 21.75 | 22.28 | 21.64 | 21.72 | -0.18% | 0.35 | 3.03% |
| 2026-03-12 | 22.08 | 22.28 | 21.50 | 21.76 | -1.89% | 0.37 | 3.13% |
| 2026-03-11 | 22.35 | 22.71 | 21.99 | 22.18 | -0.36% | 0.51 | 4.26% |
| 2026-03-10 | 21.42 | 22.39 | 21.36 | 22.26 | +4.56% | 0.39 | 3.32% |
| 2026-03-09 | 21.33 | 21.49 | 20.86 | 21.29 | -1.98% | 0.42 | 3.70% |
| 2026-03-06 | 21.00 | 21.83 | 20.80 | 21.72 | +3.48% | 0.49 | 4.33% |
| 2026-03-05 | 20.70 | 21.20 | 20.70 | 20.99 | +3.09% | 0.40 | 3.60% |
| 2026-03-04 | 20.82 | 21.21 | 20.06 | 20.36 | -3.05% | 0.58 | 5.28% |
| 2026-03-03 | 22.53 | 22.88 | 20.92 | 21.00 | -6.79% | 0.84 | 7.28% |
| 2026-03-02 | 23.10 | 23.45 | 22.45 | 22.53 | -4.25% | 0.65 | 5.36% |
| 2026-02-27 | 23.71 | 23.71 | 23.30 | 23.53 | -0.93% | 0.41 | 3.31% |
| 2026-02-26 | 24.06 | 24.07 | 23.52 | 23.75 | -0.84% | 0.44 | 3.48% |
| 2026-02-25 | 23.77 | 24.18 | 23.63 | 23.95 | +1.48% | 0.40 | 3.15% |