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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.08 | 12.12 | 11.89 | 11.93 | -1.24% | 1.46 | 2.75% |
| 2025-07-21 | 12.15 | 12.23 | 12.03 | 12.08 | -0.58% | 1.39 | 2.59% |
| 2025-07-18 | 12.30 | 12.36 | 12.14 | 12.15 | -1.22% | 1.49 | 2.74% |
| 2025-07-17 | 12.18 | 12.35 | 12.12 | 12.30 | +0.74% | 1.70 | 3.11% |
| 2025-07-16 | 12.28 | 12.38 | 12.15 | 12.21 | -1.05% | 1.71 | 3.14% |
| 2025-07-15 | 12.25 | 12.36 | 12.04 | 12.34 | +0.49% | 1.95 | 3.60% |
| 2025-07-14 | 12.41 | 12.56 | 12.15 | 12.28 | -1.76% | 2.17 | 3.98% |
| 2025-07-11 | 12.20 | 12.67 | 12.06 | 12.50 | +2.46% | 3.81 | 6.92% |
| 2025-07-10 | 12.08 | 12.30 | 11.98 | 12.20 | +0.66% | 2.11 | 3.90% |
| 2025-07-09 | 12.17 | 12.24 | 12.08 | 12.12 | -0.74% | 1.79 | 3.31% |
| 2025-07-08 | 11.81 | 12.31 | 11.72 | 12.21 | +3.56% | 2.83 | 5.26% |
| 2025-07-07 | 11.70 | 11.90 | 11.65 | 11.79 | +0.86% | 1.42 | 2.71% |
| 2025-07-04 | 11.72 | 11.96 | 11.59 | 11.69 | -0.17% | 2.23 | 4.26% |
| 2025-07-03 | 11.71 | 11.81 | 11.56 | 11.71 | -0.85% | 1.69 | 3.26% |
| 2025-07-02 | 12.10 | 12.10 | 11.70 | 11.81 | -2.72% | 1.80 | 3.43% |
| 2025-07-01 | 12.30 | 12.31 | 11.97 | 12.14 | -1.38% | 2.11 | 3.91% |
| 2025-06-30 | 12.30 | 12.42 | 12.24 | 12.31 | +0.24% | 2.13 | 3.90% |
| 2025-06-27 | 12.37 | 12.56 | 12.26 | 12.28 | -1.05% | 2.60 | 4.72% |
| 2025-06-26 | 12.49 | 12.56 | 12.25 | 12.41 | -0.88% | 3.88 | 7.04% |
| 2025-06-25 | 11.91 | 12.57 | 11.83 | 12.52 | +4.86% | 5.00 | 9.17% |