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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.02 | 10.19 | 9.83 | 10.16 | +0.79% | 0.75 | 1.70% |
| 2025-12-16 | 10.08 | 10.20 | 9.92 | 10.08 | -0.30% | 0.76 | 1.70% |
| 2025-12-15 | 10.17 | 10.20 | 9.95 | 10.11 | -0.39% | 0.55 | 1.23% |
| 2025-12-12 | 10.20 | 10.30 | 10.11 | 10.15 | -0.29% | 0.65 | 1.44% |
| 2025-12-11 | 10.47 | 10.49 | 10.16 | 10.18 | -2.58% | 0.77 | 1.67% |
| 2025-12-10 | 10.55 | 10.64 | 10.38 | 10.45 | -1.04% | 0.61 | 1.32% |
| 2025-12-09 | 10.69 | 10.75 | 10.55 | 10.56 | -1.49% | 0.55 | 1.16% |
| 2025-12-08 | 10.70 | 10.79 | 10.65 | 10.72 | +0.66% | 0.76 | 1.60% |
| 2025-12-05 | 10.50 | 10.68 | 10.37 | 10.65 | +1.33% | 0.77 | 1.65% |
| 2025-12-04 | 10.61 | 10.65 | 10.48 | 10.51 | -0.85% | 0.58 | 1.25% |
| 2025-12-03 | 10.88 | 10.92 | 10.57 | 10.60 | -2.57% | 0.93 | 1.96% |
| 2025-12-02 | 10.91 | 10.92 | 10.77 | 10.88 | -0.55% | 0.66 | 1.37% |
| 2025-12-01 | 10.82 | 10.96 | 10.75 | 10.94 | +1.20% | 0.70 | 1.45% |
| 2025-11-28 | 10.76 | 10.86 | 10.68 | 10.81 | +0.19% | 0.58 | 1.21% |
| 2025-11-27 | 10.77 | 10.95 | 10.74 | 10.79 | -0.37% | 0.67 | 1.38% |
| 2025-11-26 | 11.00 | 11.12 | 10.79 | 10.83 | -1.72% | 1.10 | 2.26% |
| 2025-11-25 | 10.95 | 11.14 | 10.94 | 11.02 | +0.92% | 1.18 | 2.40% |
| 2025-11-24 | 10.60 | 10.97 | 10.43 | 10.92 | +3.51% | 1.20 | 2.52% |
| 2025-11-21 | 10.82 | 11.00 | 10.47 | 10.55 | -3.56% | 1.28 | 2.70% |
| 2025-11-20 | 10.93 | 11.09 | 10.75 | 10.94 | +0.64% | 1.15 | 2.38% |