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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 30.48 | 30.66 | 29.56 | 29.86 | -2.03% | 1.86 | 11.63% |
| 2025-09-16 | 30.65 | 31.09 | 29.60 | 30.48 | -2.06% | 2.23 | 13.85% |
| 2025-09-15 | 32.00 | 32.80 | 31.07 | 31.12 | -3.74% | 2.32 | 13.65% |
| 2025-09-12 | 32.92 | 33.24 | 31.30 | 32.33 | -1.82% | 3.16 | 18.45% |
| 2025-09-11 | 32.06 | 34.00 | 31.20 | 32.93 | +2.68% | 3.28 | 19.02% |
| 2025-09-10 | 31.63 | 32.80 | 30.90 | 32.07 | -1.47% | 3.10 | 18.37% |
| 2025-09-09 | 31.80 | 34.58 | 31.80 | 32.55 | +0.06% | 4.28 | 24.31% |
| 2025-09-08 | 32.90 | 33.88 | 31.83 | 32.53 | -1.06% | 5.52 | 31.71% |
| 2025-09-05 | 28.90 | 32.88 | 28.90 | 32.88 | +14.88% | 5.98 | 35.23% |
| 2025-09-04 | 28.90 | 31.45 | 27.92 | 28.62 | -1.04% | 3.16 | 19.70% |
| 2025-09-03 | 30.10 | 31.44 | 28.90 | 28.92 | -4.55% | 2.57 | 16.07% |
| 2025-09-02 | 30.44 | 31.80 | 29.61 | 30.30 | +2.40% | 3.72 | 22.80% |
| 2025-09-01 | 28.27 | 30.38 | 28.12 | 29.59 | +2.56% | 2.06 | 13.11% |
| 2025-08-29 | 27.17 | 29.46 | 27.11 | 28.85 | +5.06% | 2.24 | 14.70% |
| 2025-08-28 | 28.07 | 28.28 | 26.32 | 27.46 | -1.75% | 1.64 | 11.31% |
| 2025-08-27 | 29.44 | 29.60 | 27.81 | 27.95 | -4.93% | 1.85 | 12.04% |
| 2025-08-26 | 30.10 | 30.24 | 29.35 | 29.40 | -2.52% | 1.46 | 9.24% |
| 2025-08-25 | 30.59 | 30.94 | 29.89 | 30.16 | -0.13% | 1.64 | 10.15% |
| 2025-08-22 | 29.99 | 30.41 | 29.80 | 30.20 | +1.34% | 1.30 | 8.12% |
| 2025-08-21 | 30.85 | 30.91 | 29.62 | 29.80 | -3.43% | 1.83 | 11.41% |