银信科技 sz.300231
10.96
+2.05%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.88 | 11.08 | 10.61 | 10.96 | +2.05% | 1.63 | 3.38% |
| 2026-05-21 | 11.48 | 11.58 | 10.70 | 10.74 | -5.79% | 2.85 | 5.74% |
| 2026-05-20 | 11.52 | 11.63 | 11.34 | 11.40 | -1.98% | 2.04 | 4.03% |
| 2026-05-19 | 11.07 | 11.63 | 11.03 | 11.63 | +4.59% | 3.00 | 5.90% |
| 2026-05-18 | 10.86 | 11.16 | 10.80 | 11.12 | +2.49% | 1.36 | 2.76% |
| 2026-05-15 | 10.98 | 11.15 | 10.78 | 10.85 | -1.09% | 1.62 | 3.32% |
| 2026-05-14 | 11.60 | 11.60 | 10.97 | 10.97 | -4.69% | 2.15 | 4.34% |
| 2026-05-13 | 11.15 | 11.54 | 11.11 | 11.51 | +2.77% | 2.16 | 4.27% |
| 2026-05-12 | 11.24 | 11.38 | 11.15 | 11.20 | -1.15% | 1.59 | 3.18% |
| 2026-05-11 | 11.33 | 11.42 | 11.15 | 11.33 | +0.35% | 1.89 | 3.77% |
| 2026-05-08 | 11.26 | 11.47 | 11.16 | 11.29 | -0.27% | 1.81 | 3.61% |
| 2026-05-07 | 11.14 | 11.35 | 11.01 | 11.32 | +2.44% | 2.14 | 4.31% |
| 2026-05-06 | 10.73 | 11.19 | 10.72 | 11.05 | +4.54% | 2.43 | 4.96% |
| 2026-04-30 | 10.82 | 10.92 | 10.50 | 10.57 | -2.49% | 1.70 | 3.59% |
| 2026-04-29 | 10.58 | 10.89 | 10.58 | 10.84 | +1.59% | 1.49 | 3.12% |
| 2026-04-28 | 10.91 | 10.92 | 10.60 | 10.67 | -2.56% | 1.57 | 3.29% |
| 2026-04-27 | 10.85 | 11.02 | 10.40 | 10.95 | -1.53% | 2.44 | 5.11% |
| 2026-04-24 | 11.29 | 11.35 | 10.89 | 11.12 | -2.80% | 2.37 | 4.83% |
| 2026-04-23 | 11.31 | 11.54 | 11.25 | 11.44 | +0.26% | 2.57 | 5.08% |
| 2026-04-22 | 11.14 | 11.44 | 11.05 | 11.41 | +2.06% | 2.48 | 4.96% |