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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.45 | 11.48 | 11.00 | 11.18 | -2.61% | 2.42 | 4.89% |
| 2026-04-20 | 11.50 | 11.58 | 11.37 | 11.48 | -0.26% | 2.34 | 4.59% |
| 2026-04-17 | 11.71 | 11.80 | 11.39 | 11.51 | -1.46% | 2.89 | 5.66% |
| 2026-04-16 | 10.72 | 11.76 | 10.72 | 11.68 | +8.96% | 5.55 | 11.00% |
| 2026-04-15 | 10.98 | 10.99 | 10.67 | 10.72 | -1.83% | 2.41 | 5.04% |
| 2026-04-14 | 10.52 | 11.32 | 10.52 | 10.92 | +5.00% | 4.72 | 9.62% |
| 2026-04-13 | 10.29 | 10.50 | 10.26 | 10.40 | -0.67% | 1.47 | 3.20% |
| 2026-04-10 | 10.67 | 10.88 | 10.46 | 10.47 | -0.57% | 2.76 | 5.86% |
| 2026-04-09 | 10.89 | 10.91 | 10.41 | 10.53 | -4.36% | 2.62 | 5.58% |
| 2026-04-08 | 10.51 | 11.20 | 10.46 | 11.01 | +8.90% | 4.18 | 8.62% |
| 2026-04-07 | 10.25 | 10.32 | 10.01 | 10.11 | -1.37% | 1.64 | 3.62% |
| 2026-04-03 | 10.61 | 10.66 | 10.08 | 10.25 | -2.94% | 2.35 | 5.15% |
| 2026-04-02 | 11.48 | 11.50 | 10.51 | 10.56 | -8.65% | 3.89 | 8.06% |
| 2026-04-01 | 11.45 | 12.10 | 11.45 | 11.56 | +3.12% | 3.64 | 7.01% |
| 2026-03-31 | 11.60 | 11.78 | 11.20 | 11.21 | -7.28% | 4.26 | 8.39% |
| 2026-03-30 | 11.77 | 12.17 | 10.73 | 12.09 | +0.50% | 5.73 | 11.19% |
| 2026-03-27 | 12.00 | 12.57 | 11.97 | 12.03 | -1.39% | 4.20 | 7.74% |
| 2026-03-26 | 12.50 | 12.62 | 12.15 | 12.20 | -5.06% | 5.00 | 9.12% |
| 2026-03-25 | 12.40 | 12.85 | 12.32 | 12.85 | +1.10% | 7.06 | 12.62% |
| 2026-03-24 | 12.10 | 12.72 | 11.80 | 12.71 | +6.09% | 8.82 | 16.06% |