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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.20 | 20.99 | 20.17 | 20.21 | +0.25% | 3.20 | 7.73% |
| 2026-02-12 | 20.29 | 20.63 | 19.82 | 20.16 | -0.83% | 2.54 | 6.20% |
| 2026-02-11 | 20.94 | 21.05 | 20.24 | 20.33 | -2.07% | 2.74 | 6.61% |
| 2026-02-10 | 21.17 | 21.22 | 20.48 | 20.76 | -3.07% | 3.37 | 8.02% |
| 2026-02-09 | 21.31 | 21.64 | 20.98 | 21.41 | +2.53% | 4.00 | 9.29% |
| 2026-02-06 | 21.40 | 21.81 | 20.80 | 20.89 | -2.92% | 4.60 | 10.78% |
| 2026-02-05 | 21.08 | 22.02 | 20.73 | 21.51 | +0.19% | 5.63 | 13.01% |
| 2026-02-04 | 20.17 | 23.23 | 20.11 | 21.47 | +6.69% | 10.06 | 22.77% |
| 2026-02-03 | 19.27 | 20.29 | 18.95 | 20.13 | +6.38% | 4.54 | 11.37% |
| 2026-02-02 | 19.02 | 19.76 | 18.76 | 18.92 | -0.52% | 3.26 | 8.35% |
| 2026-01-30 | 19.02 | 19.47 | 18.40 | 19.02 | -0.47% | 3.18 | 8.35% |
| 2026-01-29 | 18.95 | 19.78 | 18.57 | 19.11 | -0.62% | 3.33 | 8.60% |
| 2026-01-28 | 20.13 | 20.93 | 19.03 | 19.23 | -3.79% | 4.90 | 12.29% |
| 2026-01-27 | 20.14 | 20.37 | 19.24 | 19.99 | -1.76% | 3.93 | 9.82% |
| 2026-01-26 | 21.04 | 21.78 | 20.20 | 20.35 | -6.55% | 6.03 | 14.35% |
| 2026-01-23 | 19.48 | 22.21 | 19.29 | 21.77 | +11.77% | 9.51 | 22.64% |
| 2026-01-22 | 19.04 | 20.07 | 18.86 | 19.48 | +2.25% | 4.10 | 10.38% |
| 2026-01-21 | 18.98 | 19.38 | 18.74 | 19.05 | -0.98% | 3.08 | 8.02% |
| 2026-01-20 | 20.72 | 20.94 | 18.98 | 19.24 | -7.12% | 5.83 | 14.75% |
| 2026-01-19 | 19.67 | 21.11 | 19.64 | 20.72 | +4.84% | 6.60 | 15.85% |