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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.01 | 25.65 | 24.25 | 24.41 | -2.05% | 0.70 | 5.29% |
| 2025-11-19 | 26.15 | 27.15 | 24.85 | 24.92 | -4.81% | 1.18 | 8.68% |
| 2025-11-18 | 27.99 | 27.99 | 26.00 | 26.18 | -5.79% | 1.29 | 9.09% |
| 2025-11-17 | 27.65 | 28.24 | 27.18 | 27.79 | -0.04% | 1.08 | 7.32% |
| 2025-11-14 | 26.40 | 28.82 | 26.40 | 27.80 | +4.04% | 2.05 | 13.86% |
| 2025-11-13 | 25.75 | 27.18 | 25.67 | 26.72 | +3.53% | 1.25 | 8.81% |
| 2025-11-12 | 27.05 | 27.10 | 25.70 | 25.81 | -5.35% | 1.18 | 8.43% |
| 2025-11-11 | 26.19 | 27.45 | 26.19 | 27.27 | +3.77% | 1.24 | 8.69% |
| 2025-11-10 | 26.21 | 26.78 | 26.01 | 26.28 | +0.73% | 0.58 | 4.15% |
| 2025-11-07 | 25.79 | 26.34 | 25.65 | 26.09 | +0.54% | 0.57 | 4.12% |
| 2025-11-06 | 25.81 | 26.46 | 25.56 | 25.95 | +0.19% | 0.68 | 4.90% |
| 2025-11-05 | 25.40 | 26.12 | 25.39 | 25.90 | +0.90% | 0.52 | 3.78% |
| 2025-11-04 | 26.07 | 26.49 | 25.47 | 25.67 | -1.72% | 0.55 | 3.99% |
| 2025-11-03 | 26.61 | 26.78 | 25.73 | 26.12 | -2.54% | 0.77 | 5.59% |
| 2025-10-31 | 25.76 | 27.50 | 25.65 | 26.80 | +3.92% | 1.49 | 10.37% |
| 2025-10-30 | 26.09 | 26.38 | 25.79 | 25.79 | -1.68% | 0.83 | 6.02% |
| 2025-10-29 | 26.50 | 26.77 | 25.56 | 26.23 | -2.56% | 1.24 | 9.01% |
| 2025-10-28 | 26.75 | 27.20 | 26.35 | 26.92 | +0.90% | 0.55 | 3.85% |
| 2025-10-27 | 26.88 | 27.16 | 26.54 | 26.68 | +0.68% | 0.52 | 3.66% |
| 2025-10-24 | 26.38 | 26.98 | 26.16 | 26.50 | +0.76% | 0.52 | 3.69% |