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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.32 | 16.95 | 16.07 | 16.82 | +3.62% | 3.62 | 10.86% |
| 2025-07-21 | 15.95 | 16.30 | 15.80 | 16.23 | +1.18% | 2.16 | 6.65% |
| 2025-07-18 | 15.65 | 16.13 | 15.51 | 16.04 | +2.09% | 2.09 | 6.55% |
| 2025-07-17 | 15.38 | 15.75 | 15.26 | 15.71 | +2.14% | 1.47 | 4.68% |
| 2025-07-16 | 15.23 | 15.51 | 15.16 | 15.38 | +0.78% | 0.91 | 2.93% |
| 2025-07-15 | 15.48 | 15.54 | 15.10 | 15.26 | -1.29% | 1.04 | 3.37% |
| 2025-07-14 | 15.37 | 15.59 | 15.25 | 15.46 | +0.06% | 1.04 | 3.35% |
| 2025-07-11 | 15.40 | 15.60 | 15.30 | 15.45 | +0.78% | 1.42 | 4.57% |
| 2025-07-10 | 15.61 | 15.72 | 15.28 | 15.33 | -1.66% | 1.58 | 5.08% |
| 2025-07-09 | 15.55 | 15.91 | 15.51 | 15.59 | -0.45% | 2.52 | 7.97% |
| 2025-07-08 | 15.35 | 15.99 | 15.18 | 15.66 | +2.01% | 2.93 | 9.25% |
| 2025-07-07 | 15.52 | 15.67 | 15.18 | 15.35 | -0.90% | 1.89 | 6.08% |
| 2025-07-04 | 16.08 | 16.33 | 15.49 | 15.49 | -5.47% | 4.16 | 13.05% |
| 2025-07-03 | 15.26 | 18.23 | 15.25 | 16.39 | +6.82% | 6.14 | 18.30% |
| 2025-07-02 | 15.47 | 15.60 | 15.18 | 15.34 | -1.28% | 1.76 | 5.67% |
| 2025-07-01 | 15.59 | 15.73 | 15.36 | 15.54 | -0.51% | 2.00 | 6.39% |
| 2025-06-30 | 15.73 | 15.83 | 15.48 | 15.62 | -0.25% | 3.14 | 9.94% |
| 2025-06-27 | 14.98 | 15.88 | 14.98 | 15.66 | +4.39% | 3.20 | 10.24% |
| 2025-06-26 | 14.87 | 15.38 | 14.78 | 15.00 | +1.28% | 2.45 | 8.01% |
| 2025-06-25 | 14.28 | 14.86 | 14.28 | 14.81 | +3.27% | 2.19 | 7.41% |