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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.10 | 11.13 | 10.81 | 10.87 | -2.51% | 1.30 | 2.68% |
| 2025-11-18 | 10.84 | 11.34 | 10.82 | 11.15 | +2.58% | 2.03 | 4.12% |
| 2025-11-17 | 10.69 | 10.93 | 10.68 | 10.87 | +1.49% | 0.80 | 1.66% |
| 2025-11-14 | 10.77 | 10.85 | 10.70 | 10.71 | -0.74% | 0.64 | 1.34% |
| 2025-11-13 | 10.73 | 10.83 | 10.68 | 10.79 | +0.65% | 0.64 | 1.35% |
| 2025-11-12 | 10.83 | 10.85 | 10.65 | 10.72 | -1.20% | 0.92 | 1.93% |
| 2025-11-11 | 11.03 | 11.03 | 10.83 | 10.85 | -1.00% | 0.75 | 1.55% |
| 2025-11-10 | 11.03 | 11.08 | 10.88 | 10.96 | -0.81% | 0.97 | 2.01% |
| 2025-11-07 | 11.11 | 11.14 | 11.04 | 11.05 | -1.25% | 0.85 | 1.72% |
| 2025-11-06 | 11.16 | 11.22 | 11.05 | 11.19 | -0.18% | 0.85 | 1.72% |
| 2025-11-05 | 11.14 | 11.25 | 11.09 | 11.21 | -0.36% | 0.70 | 1.40% |
| 2025-11-04 | 11.30 | 11.31 | 11.15 | 11.25 | -1.06% | 0.80 | 1.61% |
| 2025-11-03 | 11.26 | 11.38 | 11.21 | 11.37 | +1.43% | 1.01 | 2.02% |
| 2025-10-31 | 10.94 | 11.29 | 10.93 | 11.21 | +2.37% | 1.05 | 2.12% |
| 2025-10-30 | 11.11 | 11.14 | 10.92 | 10.95 | -2.14% | 1.07 | 2.18% |
| 2025-10-29 | 11.21 | 11.21 | 11.08 | 11.19 | 0.00% | 0.78 | 1.58% |
| 2025-10-28 | 11.21 | 11.29 | 11.11 | 11.19 | -0.18% | 0.70 | 1.41% |
| 2025-10-27 | 11.25 | 11.33 | 11.11 | 11.21 | +0.18% | 0.81 | 1.63% |
| 2025-10-24 | 11.21 | 11.26 | 11.13 | 11.19 | +0.09% | 0.91 | 1.83% |
| 2025-10-23 | 10.98 | 11.20 | 10.88 | 11.18 | +1.36% | 0.90 | 1.83% |