金信诺 sz.300252
15.94
+5.70%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.23 | 16.04 | 15.18 | 15.94 | +5.70% | 5.98 | 6.82% |
| 2026-05-21 | 16.59 | 16.63 | 15.05 | 15.08 | -7.54% | 7.22 | 8.17% |
| 2026-05-20 | 16.41 | 16.68 | 16.18 | 16.31 | -1.27% | 4.75 | 5.20% |
| 2026-05-19 | 16.20 | 16.56 | 15.90 | 16.52 | +1.35% | 6.27 | 6.90% |
| 2026-05-18 | 16.17 | 16.60 | 16.11 | 16.30 | +0.74% | 5.34 | 5.84% |
| 2026-05-15 | 16.70 | 17.05 | 16.03 | 16.18 | -2.24% | 9.14 | 9.98% |
| 2026-05-14 | 17.05 | 17.58 | 16.50 | 16.55 | -2.93% | 10.28 | 10.83% |
| 2026-05-13 | 16.68 | 17.22 | 16.62 | 17.05 | -1.22% | 9.65 | 10.17% |
| 2026-05-12 | 16.50 | 17.89 | 16.46 | 17.26 | +4.61% | 15.52 | 16.18% |
| 2026-05-11 | 16.15 | 16.69 | 16.10 | 16.50 | +3.00% | 9.48 | 10.33% |
| 2026-05-08 | 15.53 | 16.09 | 15.41 | 16.02 | +1.59% | 8.00 | 9.03% |
| 2026-05-07 | 15.54 | 15.88 | 15.33 | 15.77 | +3.21% | 7.75 | 8.85% |
| 2026-05-06 | 14.92 | 15.35 | 14.91 | 15.28 | +3.52% | 5.82 | 6.86% |
| 2026-04-30 | 15.00 | 15.02 | 14.67 | 14.76 | -2.12% | 3.80 | 4.60% |
| 2026-04-29 | 14.60 | 15.18 | 14.52 | 15.08 | +1.89% | 4.70 | 5.61% |
| 2026-04-28 | 14.94 | 15.30 | 14.76 | 14.80 | +0.14% | 5.77 | 6.86% |
| 2026-04-27 | 14.69 | 14.94 | 14.50 | 14.78 | +1.30% | 3.26 | 3.97% |
| 2026-04-24 | 14.94 | 14.95 | 14.46 | 14.59 | -2.86% | 3.77 | 4.61% |
| 2026-04-23 | 15.40 | 15.50 | 14.80 | 15.02 | -2.97% | 6.31 | 7.49% |
| 2026-04-22 | 14.91 | 15.56 | 14.85 | 15.48 | +3.61% | 7.97 | 9.28% |