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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.87 | 11.09 | 10.85 | 11.06 | +1.92% | 0.95 | 1.92% |
| 2025-05-23 | 11.18 | 11.30 | 10.85 | 10.85 | -3.27% | 1.42 | 2.87% |
| 2025-05-22 | 11.30 | 11.43 | 11.18 | 11.22 | -0.96% | 1.02 | 2.01% |
| 2025-05-21 | 11.46 | 11.51 | 11.27 | 11.33 | -1.55% | 1.35 | 2.64% |
| 2025-05-20 | 11.86 | 11.90 | 11.44 | 11.51 | -0.51% | 2.19 | 4.23% |
| 2025-05-19 | 11.25 | 11.61 | 11.19 | 11.57 | +2.37% | 1.87 | 3.65% |
| 2025-05-16 | 11.12 | 11.40 | 11.03 | 11.30 | +1.24% | 1.26 | 2.50% |
| 2025-05-15 | 11.53 | 11.56 | 11.15 | 11.16 | -3.26% | 1.40 | 2.77% |
| 2025-05-14 | 11.23 | 11.74 | 11.18 | 11.54 | +2.46% | 2.10 | 4.08% |
| 2025-05-13 | 11.60 | 11.66 | 11.24 | 11.26 | -1.56% | 1.20 | 2.34% |
| 2025-05-12 | 11.36 | 11.46 | 11.28 | 11.44 | +1.94% | 1.25 | 2.46% |
| 2025-05-09 | 11.48 | 11.49 | 11.17 | 11.22 | -2.25% | 1.54 | 3.06% |
| 2025-05-08 | 11.39 | 11.50 | 11.33 | 11.48 | +0.87% | 1.71 | 3.33% |
| 2025-05-07 | 11.71 | 11.79 | 11.25 | 11.38 | -0.78% | 2.35 | 4.56% |
| 2025-05-06 | 11.15 | 11.52 | 11.07 | 11.47 | +4.05% | 2.02 | 3.98% |