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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.43 | 21.83 | 20.35 | 21.34 | +3.18% | 4.46 | 10.48% |
| 2026-04-20 | 20.24 | 20.72 | 20.04 | 20.69 | +3.49% | 2.94 | 7.09% |
| 2026-04-17 | 19.82 | 20.11 | 19.78 | 19.99 | +0.45% | 1.60 | 3.96% |
| 2026-04-16 | 19.86 | 20.02 | 19.70 | 19.90 | 0.00% | 1.55 | 3.87% |
| 2026-04-15 | 20.00 | 20.30 | 19.81 | 19.90 | -0.50% | 2.51 | 6.20% |
| 2026-04-14 | 19.40 | 20.01 | 19.28 | 20.00 | +3.51% | 2.44 | 6.13% |
| 2026-04-13 | 19.21 | 19.53 | 19.04 | 19.32 | -0.72% | 1.41 | 3.63% |
| 2026-04-10 | 19.75 | 19.95 | 19.42 | 19.46 | -1.56% | 2.42 | 6.10% |
| 2026-04-09 | 19.17 | 20.11 | 19.00 | 19.77 | +2.22% | 3.24 | 8.13% |
| 2026-04-08 | 19.10 | 19.39 | 18.97 | 19.34 | +3.74% | 2.23 | 5.75% |
| 2026-04-07 | 18.62 | 19.02 | 18.49 | 18.64 | +0.11% | 1.47 | 3.89% |
| 2026-04-03 | 18.71 | 19.09 | 18.33 | 18.62 | +0.65% | 2.07 | 5.48% |
| 2026-04-02 | 18.62 | 19.06 | 18.33 | 18.50 | -0.70% | 1.75 | 4.63% |
| 2026-04-01 | 18.99 | 19.29 | 18.42 | 18.63 | -1.32% | 2.20 | 5.82% |
| 2026-03-31 | 18.43 | 19.58 | 18.27 | 18.88 | +1.94% | 3.48 | 9.11% |
| 2026-03-30 | 17.60 | 18.52 | 17.51 | 18.52 | +3.57% | 1.84 | 5.01% |
| 2026-03-27 | 17.36 | 18.00 | 17.34 | 17.89 | +1.07% | 1.06 | 2.95% |
| 2026-03-26 | 18.20 | 18.43 | 17.43 | 17.70 | -2.04% | 1.54 | 4.27% |
| 2026-03-25 | 17.88 | 18.27 | 17.88 | 18.06 | +1.68% | 1.43 | 3.91% |
| 2026-03-24 | 17.71 | 17.80 | 17.04 | 17.77 | +2.24% | 1.56 | 4.41% |