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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.53 | 11.60 | 11.18 | 11.29 | -2.00% | 1.62 | 3.22% |
| 2026-01-15 | 11.60 | 11.76 | 11.41 | 11.52 | -1.12% | 2.04 | 3.97% |
| 2026-01-14 | 11.27 | 11.95 | 11.25 | 11.65 | +3.46% | 3.86 | 7.47% |
| 2026-01-13 | 11.64 | 11.67 | 11.25 | 11.26 | -3.92% | 2.61 | 5.16% |
| 2026-01-12 | 11.09 | 11.78 | 11.06 | 11.72 | +6.74% | 4.00 | 7.87% |
| 2026-01-09 | 10.72 | 10.98 | 10.70 | 10.98 | +2.23% | 1.39 | 2.88% |
| 2026-01-08 | 10.54 | 10.76 | 10.50 | 10.74 | +1.51% | 1.19 | 2.51% |
| 2026-01-07 | 10.72 | 10.79 | 10.54 | 10.58 | -1.12% | 1.00 | 2.11% |
| 2026-01-06 | 10.59 | 10.72 | 10.54 | 10.70 | +0.94% | 1.19 | 2.52% |
| 2026-01-05 | 10.57 | 10.64 | 10.41 | 10.60 | +0.66% | 1.09 | 2.33% |
| 2025-12-31 | 10.23 | 10.66 | 10.19 | 10.53 | +2.73% | 1.26 | 2.70% |
| 2025-12-30 | 10.25 | 10.36 | 10.22 | 10.25 | 0.00% | 0.54 | 1.19% |
| 2025-12-29 | 10.15 | 10.35 | 10.14 | 10.25 | +0.59% | 0.52 | 1.14% |
| 2025-12-26 | 10.28 | 10.34 | 10.17 | 10.19 | -0.97% | 0.52 | 1.14% |
| 2025-12-25 | 10.21 | 10.34 | 10.21 | 10.29 | +0.39% | 0.60 | 1.30% |
| 2025-12-24 | 10.06 | 10.26 | 10.06 | 10.25 | +1.69% | 0.42 | 0.92% |
| 2025-12-23 | 10.29 | 10.31 | 10.07 | 10.08 | -2.04% | 0.47 | 1.04% |
| 2025-12-22 | 10.30 | 10.38 | 10.26 | 10.29 | 0.00% | 0.40 | 0.88% |
| 2025-12-19 | 10.16 | 10.35 | 10.16 | 10.29 | +1.18% | 0.51 | 1.11% |
| 2025-12-18 | 10.04 | 10.24 | 10.03 | 10.17 | +0.10% | 0.50 | 1.12% |