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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.06 | 12.34 | 11.96 | 12.31 | +2.07% | 1.68 | 3.10% |
| 2025-09-15 | 12.22 | 12.23 | 11.95 | 12.06 | -1.31% | 1.54 | 2.87% |
| 2025-09-12 | 12.31 | 12.45 | 12.15 | 12.22 | -0.49% | 2.16 | 3.95% |
| 2025-09-11 | 11.91 | 12.30 | 11.73 | 12.28 | +5.23% | 2.96 | 5.53% |
| 2025-09-10 | 11.67 | 11.80 | 11.64 | 11.67 | 0.00% | 1.05 | 2.02% |
| 2025-09-09 | 12.03 | 12.04 | 11.61 | 11.67 | -2.91% | 1.61 | 3.07% |
| 2025-09-08 | 11.98 | 12.06 | 11.86 | 12.02 | 0.00% | 1.67 | 3.13% |
| 2025-09-05 | 11.87 | 12.02 | 11.65 | 12.02 | +1.69% | 1.66 | 3.14% |
| 2025-09-04 | 12.01 | 12.11 | 11.55 | 11.82 | -1.42% | 2.06 | 3.89% |
| 2025-09-03 | 12.41 | 12.46 | 11.94 | 11.99 | -3.38% | 2.16 | 3.98% |
| 2025-09-02 | 13.05 | 13.09 | 12.29 | 12.41 | -4.83% | 3.43 | 6.17% |
| 2025-09-01 | 13.16 | 13.35 | 12.98 | 13.04 | -0.15% | 2.78 | 4.76% |
| 2025-08-29 | 13.32 | 13.38 | 13.01 | 13.06 | -2.75% | 3.13 | 5.37% |
| 2025-08-28 | 13.48 | 13.55 | 12.92 | 13.43 | +0.37% | 4.34 | 7.36% |
| 2025-08-27 | 13.65 | 14.00 | 13.35 | 13.38 | -1.83% | 6.04 | 9.92% |
| 2025-08-26 | 13.70 | 13.94 | 13.46 | 13.63 | +2.02% | 5.68 | 9.34% |
| 2025-08-25 | 13.45 | 13.50 | 13.20 | 13.36 | -0.52% | 3.71 | 6.26% |
| 2025-08-22 | 13.15 | 13.45 | 13.13 | 13.43 | +1.51% | 3.48 | 5.87% |
| 2025-08-21 | 13.37 | 13.50 | 13.13 | 13.23 | +0.23% | 3.94 | 6.66% |
| 2025-08-20 | 13.13 | 13.20 | 12.88 | 13.20 | +0.08% | 3.27 | 5.65% |