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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.58 | 11.96 | 11.57 | 11.94 | +2.58% | 2.18 | 4.13% |
| 2025-06-23 | 11.06 | 11.70 | 11.05 | 11.64 | +3.93% | 1.80 | 3.52% |
| 2025-06-20 | 11.33 | 11.40 | 10.99 | 11.20 | -1.15% | 1.40 | 2.81% |
| 2025-06-19 | 11.82 | 11.90 | 11.32 | 11.33 | -3.82% | 1.73 | 3.38% |
| 2025-06-18 | 11.77 | 11.88 | 11.71 | 11.78 | -0.51% | 1.72 | 3.29% |
| 2025-06-17 | 11.80 | 12.15 | 11.74 | 11.84 | +0.85% | 2.86 | 5.42% |
| 2025-06-16 | 11.31 | 11.75 | 11.30 | 11.74 | +3.07% | 1.88 | 3.64% |
| 2025-06-13 | 11.70 | 11.74 | 11.37 | 11.39 | -2.98% | 1.48 | 2.89% |
| 2025-06-12 | 11.54 | 11.80 | 11.45 | 11.74 | +0.86% | 1.84 | 3.55% |
| 2025-06-11 | 11.36 | 11.77 | 11.27 | 11.64 | +2.46% | 2.14 | 4.14% |
| 2025-06-10 | 11.57 | 11.60 | 11.22 | 11.36 | -1.98% | 1.37 | 2.70% |
| 2025-06-09 | 11.47 | 11.64 | 11.43 | 11.59 | +1.22% | 1.24 | 2.41% |
| 2025-06-06 | 11.45 | 11.56 | 11.36 | 11.45 | -0.09% | 1.20 | 2.35% |
| 2025-06-05 | 11.20 | 11.51 | 11.19 | 11.46 | +1.96% | 1.68 | 3.32% |
| 2025-06-04 | 11.24 | 11.32 | 11.12 | 11.24 | +0.18% | 1.04 | 2.08% |
| 2025-06-03 | 11.38 | 11.53 | 11.20 | 11.22 | -0.36% | 1.30 | 2.59% |
| 2025-05-30 | 11.44 | 11.56 | 11.19 | 11.26 | -2.17% | 1.21 | 2.41% |
| 2025-05-29 | 10.90 | 11.52 | 10.90 | 11.51 | +5.11% | 1.85 | 3.67% |
| 2025-05-28 | 11.06 | 11.15 | 10.88 | 10.95 | -0.64% | 0.72 | 1.47% |
| 2025-05-27 | 11.06 | 11.11 | 10.94 | 11.02 | -0.36% | 0.77 | 1.58% |