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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.99 | 11.11 | 10.96 | 11.03 | -0.18% | 0.54 | 1.10% |
| 2025-10-21 | 10.89 | 11.08 | 10.83 | 11.05 | +1.56% | 0.74 | 1.52% |
| 2025-10-20 | 10.80 | 10.97 | 10.80 | 10.88 | +1.78% | 0.70 | 1.45% |
| 2025-10-17 | 10.99 | 11.05 | 10.67 | 10.69 | -2.73% | 0.99 | 2.05% |
| 2025-10-16 | 11.13 | 11.13 | 10.94 | 10.99 | -1.35% | 0.73 | 1.50% |
| 2025-10-15 | 10.96 | 11.15 | 10.88 | 11.14 | +1.46% | 0.87 | 1.76% |
| 2025-10-14 | 11.24 | 11.33 | 10.92 | 10.98 | -2.14% | 1.22 | 2.47% |
| 2025-10-13 | 10.86 | 11.26 | 10.69 | 11.22 | -0.44% | 1.37 | 2.79% |
| 2025-10-10 | 11.46 | 11.49 | 11.26 | 11.27 | -2.17% | 1.46 | 2.89% |
| 2025-10-09 | 11.53 | 11.65 | 11.44 | 11.52 | -0.26% | 1.31 | 2.55% |
| 2025-09-30 | 11.62 | 11.77 | 11.53 | 11.55 | -0.35% | 1.04 | 2.02% |
| 2025-09-29 | 11.51 | 11.67 | 11.31 | 11.59 | +0.61% | 1.25 | 2.44% |
| 2025-09-26 | 11.80 | 11.88 | 11.51 | 11.52 | -2.78% | 1.40 | 2.70% |
| 2025-09-25 | 11.90 | 12.09 | 11.81 | 11.85 | -0.42% | 1.46 | 2.74% |
| 2025-09-24 | 11.47 | 11.90 | 11.42 | 11.90 | +3.21% | 1.61 | 3.10% |
| 2025-09-23 | 11.88 | 11.92 | 11.28 | 11.53 | -3.43% | 2.03 | 3.98% |
| 2025-09-22 | 11.80 | 11.96 | 11.80 | 11.94 | +0.84% | 1.07 | 2.02% |
| 2025-09-19 | 12.07 | 12.12 | 11.77 | 11.84 | -1.91% | 1.68 | 3.17% |
| 2025-09-18 | 12.21 | 12.44 | 11.89 | 12.07 | -1.63% | 2.51 | 4.63% |
| 2025-09-17 | 12.21 | 12.39 | 12.15 | 12.27 | -0.32% | 1.57 | 2.89% |