全信股份 sz.300447
17.63
+2.14%
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 | 17.43 | 17.73 | 17.14 | 17.63 | +2.14% | 0.99 | 2.82% |
| 2026-05-21 | 18.30 | 18.42 | 17.24 | 17.26 | -5.42% | 1.50 | 4.16% |
| 2026-05-20 | 18.48 | 18.70 | 18.10 | 18.25 | -2.30% | 1.16 | 3.16% |
| 2026-05-19 | 18.79 | 18.94 | 18.26 | 18.68 | -1.99% | 1.57 | 4.21% |
| 2026-05-18 | 18.97 | 19.30 | 18.78 | 19.06 | +0.16% | 1.35 | 3.52% |
| 2026-05-15 | 19.49 | 19.64 | 18.90 | 19.03 | -2.36% | 1.62 | 4.18% |
| 2026-05-14 | 20.50 | 20.58 | 19.40 | 19.49 | -4.88% | 2.53 | 6.36% |
| 2026-05-13 | 20.50 | 20.57 | 20.15 | 20.49 | -1.25% | 2.13 | 5.18% |
| 2026-05-12 | 20.30 | 20.78 | 20.16 | 20.75 | +1.82% | 2.95 | 7.15% |
| 2026-05-11 | 20.45 | 20.75 | 20.22 | 20.38 | +0.59% | 2.47 | 6.00% |
| 2026-05-08 | 19.47 | 20.38 | 19.41 | 20.26 | +3.05% | 2.50 | 6.20% |
| 2026-05-07 | 19.30 | 19.70 | 19.19 | 19.66 | +2.18% | 1.72 | 4.39% |
| 2026-05-06 | 19.28 | 19.70 | 19.18 | 19.24 | -0.05% | 1.90 | 4.86% |
| 2026-04-30 | 18.78 | 19.35 | 18.70 | 19.25 | +1.80% | 1.56 | 4.05% |
| 2026-04-29 | 19.13 | 19.21 | 18.90 | 18.91 | -1.30% | 1.57 | 4.10% |
| 2026-04-28 | 19.69 | 19.69 | 19.02 | 19.16 | -2.74% | 1.77 | 4.58% |
| 2026-04-27 | 20.20 | 20.20 | 18.71 | 19.70 | -3.42% | 2.65 | 6.75% |
| 2026-04-24 | 20.65 | 21.00 | 20.18 | 20.40 | -1.82% | 2.35 | 5.67% |
| 2026-04-23 | 21.55 | 21.90 | 20.63 | 20.78 | -4.18% | 3.44 | 8.05% |
| 2026-04-22 | 20.84 | 21.83 | 20.73 | 21.68 | +1.59% | 4.37 | 10.10% |