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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.07 | 22.55 | 21.94 | 22.13 | -0.27% | 0.31 | 2.63% |
| 2025-12-17 | 21.90 | 22.24 | 21.39 | 22.19 | +1.32% | 0.46 | 3.97% |
| 2025-12-16 | 22.90 | 22.90 | 21.81 | 21.90 | -3.10% | 0.39 | 3.29% |
| 2025-12-15 | 23.21 | 23.21 | 22.42 | 22.60 | -1.87% | 0.36 | 2.97% |
| 2025-12-12 | 23.01 | 23.45 | 22.87 | 23.03 | -0.26% | 0.34 | 2.80% |
| 2025-12-11 | 23.80 | 23.80 | 23.01 | 23.09 | -2.12% | 0.36 | 2.93% |
| 2025-12-10 | 23.65 | 23.76 | 23.23 | 23.59 | -0.84% | 0.38 | 3.04% |
| 2025-12-09 | 24.48 | 24.48 | 23.55 | 23.79 | -2.34% | 0.52 | 4.09% |
| 2025-12-08 | 23.66 | 24.45 | 23.38 | 24.36 | +3.70% | 0.58 | 4.51% |
| 2025-12-05 | 23.30 | 23.51 | 22.71 | 23.49 | +2.26% | 0.32 | 2.62% |
| 2025-12-04 | 23.20 | 23.24 | 22.53 | 22.97 | -0.13% | 0.36 | 2.93% |
| 2025-12-03 | 23.52 | 23.68 | 22.81 | 23.00 | -2.09% | 0.43 | 3.50% |
| 2025-12-02 | 23.92 | 24.22 | 23.36 | 23.49 | -1.80% | 0.30 | 2.44% |
| 2025-12-01 | 24.39 | 24.55 | 23.90 | 23.92 | -1.89% | 0.44 | 3.39% |
| 2025-11-28 | 23.77 | 24.54 | 23.77 | 24.38 | +1.71% | 0.56 | 4.36% |
| 2025-11-27 | 23.60 | 24.11 | 23.50 | 23.97 | +2.00% | 0.61 | 4.84% |
| 2025-11-26 | 24.08 | 24.09 | 23.42 | 23.50 | -1.47% | 0.37 | 2.91% |
| 2025-11-25 | 23.78 | 24.24 | 23.56 | 23.85 | +1.27% | 0.48 | 3.73% |
| 2025-11-24 | 23.50 | 23.69 | 23.03 | 23.55 | +1.99% | 0.53 | 4.25% |
| 2025-11-21 | 24.09 | 24.45 | 22.50 | 23.09 | -5.41% | 0.72 | 5.75% |