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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.62 | 11.82 | 11.53 | 11.53 | -1.37% | 1.55 | 2.99% |
| 2026-02-12 | 11.54 | 11.73 | 11.54 | 11.69 | +1.12% | 1.64 | 3.16% |
| 2026-02-11 | 11.48 | 11.65 | 11.48 | 11.56 | +0.17% | 1.27 | 2.47% |
| 2026-02-10 | 11.37 | 11.62 | 11.37 | 11.54 | +1.23% | 1.65 | 3.23% |
| 2026-02-09 | 11.25 | 11.40 | 11.20 | 11.40 | +2.98% | 1.52 | 3.03% |
| 2026-02-06 | 10.97 | 11.24 | 10.77 | 11.07 | +0.27% | 1.38 | 2.81% |
| 2026-02-05 | 11.03 | 11.12 | 10.98 | 11.04 | -1.16% | 1.25 | 2.55% |
| 2026-02-04 | 11.40 | 11.42 | 11.03 | 11.17 | -3.04% | 2.19 | 4.41% |
| 2026-02-03 | 11.35 | 11.53 | 11.32 | 11.52 | +2.58% | 1.96 | 3.85% |
| 2026-02-02 | 11.21 | 11.54 | 11.11 | 11.23 | +0.09% | 1.89 | 3.74% |
| 2026-01-30 | 11.24 | 11.45 | 11.11 | 11.22 | -1.06% | 1.79 | 3.58% |
| 2026-01-29 | 11.25 | 11.60 | 11.04 | 11.34 | -0.44% | 2.88 | 5.69% |
| 2026-01-28 | 11.42 | 11.93 | 11.38 | 11.39 | +3.17% | 3.90 | 7.57% |
| 2026-01-27 | 11.07 | 11.17 | 10.83 | 11.04 | -0.99% | 0.94 | 1.93% |
| 2026-01-26 | 11.21 | 11.28 | 10.92 | 11.15 | -0.80% | 1.20 | 2.44% |
| 2026-01-23 | 11.15 | 11.24 | 11.11 | 11.24 | +0.90% | 0.96 | 1.92% |
| 2026-01-22 | 11.05 | 11.19 | 11.00 | 11.14 | +1.09% | 0.88 | 1.79% |
| 2026-01-21 | 10.90 | 11.09 | 10.86 | 11.02 | +0.46% | 0.87 | 1.79% |
| 2026-01-20 | 11.14 | 11.23 | 10.91 | 10.97 | -1.44% | 1.24 | 2.52% |
| 2026-01-19 | 11.20 | 11.29 | 11.09 | 11.13 | -1.42% | 1.29 | 2.61% |