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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.30 | 24.78 | 24.06 | 24.60 | +1.44% | 0.58 | 4.41% |
| 2026-01-16 | 24.65 | 25.00 | 23.92 | 24.25 | -2.22% | 0.85 | 6.57% |
| 2026-01-15 | 24.51 | 25.10 | 24.40 | 24.80 | +1.64% | 0.98 | 7.43% |
| 2026-01-14 | 24.39 | 24.84 | 23.91 | 24.40 | +0.66% | 0.74 | 5.71% |
| 2026-01-13 | 24.50 | 24.73 | 24.10 | 24.24 | -1.22% | 0.68 | 5.23% |
| 2026-01-12 | 24.47 | 24.87 | 24.06 | 24.54 | +0.29% | 0.86 | 6.57% |
| 2026-01-09 | 24.24 | 24.57 | 24.05 | 24.47 | +0.95% | 0.50 | 3.88% |
| 2026-01-08 | 24.00 | 24.59 | 23.89 | 24.24 | +1.00% | 0.52 | 4.03% |
| 2026-01-07 | 24.14 | 24.44 | 23.90 | 24.00 | -0.54% | 0.48 | 3.75% |
| 2026-01-06 | 23.45 | 24.45 | 23.45 | 24.13 | +2.59% | 0.61 | 4.73% |
| 2026-01-05 | 22.90 | 23.65 | 22.53 | 23.52 | +3.20% | 0.60 | 4.84% |
| 2025-12-31 | 23.09 | 23.09 | 22.44 | 22.79 | -0.48% | 0.33 | 2.69% |
| 2025-12-30 | 23.00 | 23.38 | 22.90 | 22.90 | -1.38% | 0.33 | 2.66% |
| 2025-12-29 | 23.18 | 23.60 | 22.83 | 23.22 | -0.34% | 0.35 | 2.82% |
| 2025-12-26 | 23.35 | 23.90 | 23.26 | 23.30 | -0.21% | 0.46 | 3.66% |
| 2025-12-25 | 22.80 | 23.77 | 22.71 | 23.35 | +2.01% | 0.43 | 3.45% |
| 2025-12-24 | 22.66 | 23.15 | 22.60 | 22.89 | +0.18% | 0.26 | 2.14% |
| 2025-12-23 | 22.91 | 23.17 | 22.51 | 22.85 | +0.22% | 0.38 | 3.11% |
| 2025-12-22 | 22.80 | 22.99 | 22.67 | 22.80 | +0.62% | 0.28 | 2.33% |
| 2025-12-19 | 22.45 | 22.80 | 22.05 | 22.66 | +2.39% | 0.35 | 2.94% |