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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.56 | 12.09 | 11.48 | 11.98 | +0.76% | 5.04 | 9.56% |
| 2026-03-20 | 12.26 | 12.29 | 11.87 | 11.89 | -3.02% | 4.84 | 9.07% |
| 2026-03-19 | 11.83 | 12.36 | 11.76 | 12.26 | +2.34% | 7.51 | 13.92% |
| 2026-03-18 | 11.24 | 12.09 | 11.21 | 11.98 | +7.54% | 6.16 | 11.70% |
| 2026-03-17 | 11.50 | 11.50 | 11.12 | 11.14 | -2.96% | 0.93 | 1.85% |
| 2026-03-16 | 11.18 | 11.50 | 11.18 | 11.48 | +2.59% | 1.26 | 2.50% |
| 2026-03-13 | 11.60 | 11.60 | 11.15 | 11.19 | -4.20% | 1.59 | 3.15% |
| 2026-03-12 | 11.55 | 11.86 | 11.54 | 11.68 | +0.43% | 1.84 | 3.52% |
| 2026-03-11 | 11.55 | 11.76 | 11.50 | 11.63 | +0.17% | 1.55 | 3.01% |
| 2026-03-10 | 11.34 | 11.77 | 11.33 | 11.61 | +2.47% | 2.06 | 3.99% |
| 2026-03-09 | 10.85 | 11.43 | 10.75 | 11.33 | +2.81% | 1.52 | 3.09% |
| 2026-03-06 | 10.70 | 11.04 | 10.70 | 11.02 | +2.04% | 0.85 | 1.75% |
| 2026-03-05 | 10.76 | 10.92 | 10.68 | 10.80 | +3.25% | 1.18 | 2.46% |
| 2026-03-04 | 10.51 | 10.65 | 10.38 | 10.46 | -1.41% | 1.23 | 2.64% |
| 2026-03-03 | 11.19 | 11.29 | 10.60 | 10.61 | -5.18% | 1.89 | 3.90% |
| 2026-03-02 | 11.55 | 11.59 | 11.14 | 11.19 | -4.68% | 2.19 | 4.35% |
| 2026-02-27 | 11.44 | 11.78 | 11.40 | 11.74 | +2.71% | 1.95 | 3.76% |
| 2026-02-26 | 11.57 | 11.63 | 11.40 | 11.43 | -1.30% | 1.17 | 2.30% |
| 2026-02-25 | 11.40 | 11.61 | 11.39 | 11.58 | +1.58% | 1.17 | 2.29% |
| 2026-02-24 | 11.58 | 11.65 | 11.30 | 11.40 | -1.13% | 1.34 | 2.65% |