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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.80 | 26.34 | 25.50 | 26.30 | +2.06% | 0.54 | 3.88% |
| 2025-10-22 | 26.00 | 26.11 | 25.51 | 25.77 | -0.88% | 0.47 | 3.45% |
| 2025-10-21 | 26.26 | 26.26 | 25.61 | 26.00 | +0.15% | 0.37 | 2.68% |
| 2025-10-20 | 25.20 | 26.20 | 25.20 | 25.96 | +2.61% | 0.54 | 3.91% |
| 2025-10-17 | 26.21 | 27.00 | 25.10 | 25.30 | -3.84% | 0.69 | 5.00% |
| 2025-10-16 | 26.91 | 26.98 | 26.26 | 26.31 | -1.72% | 0.45 | 3.22% |
| 2025-10-15 | 26.81 | 26.88 | 26.35 | 26.77 | +1.63% | 0.42 | 2.95% |
| 2025-10-14 | 27.72 | 27.98 | 26.25 | 26.34 | -3.09% | 0.76 | 5.28% |
| 2025-10-13 | 26.00 | 27.47 | 25.97 | 27.18 | -1.13% | 0.77 | 5.37% |
| 2025-10-10 | 28.81 | 28.97 | 27.17 | 27.49 | -5.53% | 1.31 | 8.79% |
| 2025-10-09 | 28.26 | 29.58 | 28.10 | 29.10 | +3.78% | 1.33 | 8.62% |
| 2025-09-30 | 28.26 | 29.08 | 28.00 | 28.04 | -0.88% | 1.18 | 7.75% |
| 2025-09-29 | 27.65 | 28.64 | 27.58 | 28.29 | +3.59% | 0.98 | 6.53% |
| 2025-09-26 | 28.03 | 28.36 | 27.31 | 27.31 | -2.74% | 0.87 | 5.88% |
| 2025-09-25 | 28.84 | 29.10 | 27.88 | 28.08 | -2.87% | 1.34 | 8.81% |
| 2025-09-24 | 27.74 | 28.91 | 27.74 | 28.91 | +2.88% | 1.21 | 8.00% |
| 2025-09-23 | 28.85 | 29.79 | 27.67 | 28.10 | -3.10% | 1.42 | 9.28% |
| 2025-09-22 | 28.74 | 29.34 | 28.20 | 29.00 | +0.83% | 1.06 | 6.94% |
| 2025-09-19 | 29.01 | 30.00 | 28.76 | 28.76 | -2.51% | 1.34 | 8.61% |
| 2025-09-18 | 30.05 | 30.66 | 29.00 | 29.50 | -1.21% | 2.03 | 12.72% |