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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.44 | 22.24 | 19.75 | 19.76 | -2.36% | 8.69 | 20.62% |
| 2026-01-15 | 20.94 | 21.17 | 19.80 | 20.24 | -5.97% | 6.34 | 15.50% |
| 2026-01-14 | 22.36 | 23.86 | 21.37 | 21.52 | -5.60% | 10.46 | 23.20% |
| 2026-01-13 | 23.18 | 24.26 | 20.74 | 22.80 | -1.59% | 12.45 | 27.87% |
| 2026-01-12 | 20.69 | 24.03 | 19.94 | 23.17 | +15.28% | 11.75 | 26.66% |
| 2026-01-09 | 18.91 | 20.61 | 18.82 | 20.10 | +5.66% | 9.77 | 24.81% |
| 2026-01-08 | 17.73 | 19.38 | 17.60 | 19.02 | +6.24% | 6.31 | 16.76% |
| 2026-01-07 | 17.85 | 18.06 | 17.32 | 17.91 | -0.22% | 2.86 | 7.97% |
| 2026-01-06 | 17.72 | 18.02 | 17.49 | 17.95 | +0.56% | 3.04 | 8.45% |
| 2026-01-05 | 18.24 | 18.30 | 17.67 | 17.85 | -1.00% | 3.50 | 9.68% |
| 2025-12-31 | 17.56 | 18.32 | 17.56 | 18.03 | +2.44% | 4.74 | 13.01% |
| 2025-12-30 | 17.64 | 18.20 | 17.35 | 17.60 | -1.18% | 3.21 | 8.92% |
| 2025-12-29 | 17.95 | 18.04 | 17.50 | 17.81 | -0.56% | 2.64 | 7.36% |
| 2025-12-26 | 18.04 | 18.35 | 17.73 | 17.91 | -1.26% | 4.12 | 11.32% |
| 2025-12-25 | 17.00 | 18.80 | 16.99 | 18.13 | +5.82% | 5.80 | 15.90% |
| 2025-12-24 | 16.39 | 17.18 | 16.27 | 17.14 | +3.49% | 3.21 | 9.41% |
| 2025-12-23 | 17.15 | 17.58 | 16.45 | 16.56 | -3.77% | 3.38 | 9.94% |
| 2025-12-22 | 17.67 | 17.75 | 17.12 | 17.21 | -1.65% | 3.31 | 9.47% |
| 2025-12-19 | 17.03 | 17.95 | 17.03 | 17.50 | +1.92% | 3.96 | 11.27% |
| 2025-12-18 | 16.83 | 17.59 | 16.70 | 17.17 | +0.70% | 4.09 | 11.72% |