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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.22 | 13.50 | 13.13 | 13.19 | -0.23% | 4.24 | 7.18% |
| 2025-08-18 | 12.95 | 13.23 | 12.85 | 13.22 | +2.16% | 4.01 | 6.89% |
| 2025-08-15 | 12.47 | 12.95 | 12.47 | 12.94 | +3.19% | 3.59 | 6.32% |
| 2025-08-14 | 12.76 | 12.95 | 12.53 | 12.54 | -2.18% | 2.96 | 5.24% |
| 2025-08-13 | 12.73 | 12.93 | 12.60 | 12.82 | +0.31% | 2.97 | 5.24% |
| 2025-08-12 | 12.85 | 12.95 | 12.68 | 12.78 | -0.31% | 2.68 | 4.71% |
| 2025-08-11 | 12.46 | 13.40 | 12.46 | 12.82 | +4.14% | 4.99 | 8.71% |
| 2025-08-08 | 12.53 | 12.67 | 12.26 | 12.31 | -2.53% | 2.07 | 3.77% |
| 2025-08-07 | 12.62 | 12.73 | 12.50 | 12.63 | -0.47% | 2.03 | 3.62% |
| 2025-08-06 | 12.52 | 12.69 | 12.45 | 12.69 | +1.20% | 2.34 | 4.18% |
| 2025-08-05 | 12.50 | 12.58 | 12.40 | 12.54 | +0.08% | 1.84 | 3.31% |
| 2025-08-04 | 12.24 | 12.53 | 12.15 | 12.53 | +1.38% | 2.15 | 3.91% |
| 2025-08-01 | 12.25 | 12.38 | 12.09 | 12.36 | +1.15% | 2.59 | 4.76% |
| 2025-07-31 | 12.28 | 12.51 | 12.14 | 12.22 | -0.81% | 2.29 | 4.18% |
| 2025-07-30 | 12.65 | 12.70 | 12.16 | 12.32 | -2.84% | 3.22 | 5.85% |
| 2025-07-29 | 12.95 | 12.99 | 12.45 | 12.68 | -1.71% | 5.20 | 9.30% |
| 2025-07-28 | 12.26 | 13.38 | 12.26 | 12.90 | +6.35% | 8.77 | 15.40% |
| 2025-07-25 | 11.97 | 12.13 | 11.91 | 12.13 | +0.92% | 1.45 | 2.72% |
| 2025-07-24 | 11.83 | 12.04 | 11.79 | 12.02 | +1.78% | 1.32 | 2.49% |
| 2025-07-23 | 11.92 | 11.99 | 11.78 | 11.81 | -1.01% | 1.38 | 2.62% |