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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.19 | 23.73 | 23.19 | 23.60 | +2.08% | 0.35 | 2.77% |
| 2026-02-13 | 23.14 | 23.55 | 23.03 | 23.12 | +0.09% | 0.30 | 2.43% |
| 2026-02-12 | 23.20 | 23.44 | 22.92 | 23.10 | -0.52% | 0.33 | 2.71% |
| 2026-02-11 | 23.43 | 23.63 | 23.08 | 23.22 | -0.90% | 0.37 | 3.00% |
| 2026-02-10 | 23.74 | 23.79 | 23.38 | 23.43 | -0.76% | 0.34 | 2.73% |
| 2026-02-09 | 23.45 | 24.11 | 23.35 | 23.61 | +2.43% | 0.54 | 4.26% |
| 2026-02-06 | 22.70 | 23.35 | 22.53 | 23.05 | +1.10% | 0.42 | 3.47% |
| 2026-02-05 | 23.21 | 23.54 | 22.80 | 22.80 | -1.47% | 0.40 | 3.27% |
| 2026-02-04 | 22.84 | 23.34 | 22.76 | 23.14 | +0.96% | 0.44 | 3.59% |
| 2026-02-03 | 22.44 | 23.20 | 22.44 | 22.92 | +2.64% | 0.56 | 4.64% |
| 2026-02-02 | 22.90 | 23.26 | 21.92 | 22.33 | -4.16% | 0.77 | 6.42% |
| 2026-01-30 | 22.66 | 23.63 | 22.60 | 23.30 | +2.19% | 0.69 | 5.61% |
| 2026-01-29 | 23.41 | 23.74 | 22.70 | 22.80 | -3.27% | 0.67 | 5.46% |
| 2026-01-28 | 24.01 | 24.04 | 23.32 | 23.57 | -2.00% | 0.68 | 5.43% |
| 2026-01-27 | 24.76 | 24.85 | 23.00 | 24.05 | -2.91% | 1.15 | 9.11% |
| 2026-01-26 | 25.74 | 25.80 | 24.41 | 24.77 | -2.40% | 1.03 | 7.77% |
| 2026-01-23 | 24.45 | 25.40 | 24.12 | 25.38 | +4.83% | 1.02 | 7.64% |
| 2026-01-22 | 24.25 | 24.61 | 24.08 | 24.21 | -0.49% | 0.43 | 3.33% |
| 2026-01-21 | 24.00 | 24.40 | 23.88 | 24.33 | +1.38% | 0.47 | 3.64% |
| 2026-01-20 | 24.90 | 24.90 | 23.78 | 24.00 | -2.44% | 0.63 | 4.89% |