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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.06 | 15.21 | 14.91 | 15.04 | -0.59% | 0.76 | 2.51% |
| 2025-11-18 | 15.23 | 15.30 | 14.88 | 15.13 | -1.24% | 0.86 | 2.83% |
| 2025-11-17 | 15.35 | 15.52 | 15.23 | 15.32 | +0.39% | 0.78 | 2.51% |
| 2025-11-14 | 15.26 | 15.41 | 15.23 | 15.26 | -0.65% | 0.63 | 2.05% |
| 2025-11-13 | 15.20 | 15.41 | 15.13 | 15.36 | +0.92% | 0.77 | 2.49% |
| 2025-11-12 | 15.32 | 15.32 | 14.99 | 15.22 | -0.59% | 0.91 | 2.97% |
| 2025-11-11 | 15.40 | 15.54 | 15.24 | 15.31 | -1.03% | 0.85 | 2.75% |
| 2025-11-10 | 15.34 | 15.55 | 15.22 | 15.47 | +1.64% | 1.32 | 4.24% |
| 2025-11-07 | 15.06 | 15.31 | 14.95 | 15.22 | +0.07% | 0.93 | 3.04% |
| 2025-11-06 | 14.91 | 15.40 | 14.91 | 15.21 | +1.80% | 1.51 | 4.92% |
| 2025-11-05 | 14.72 | 14.95 | 14.66 | 14.94 | +0.20% | 0.92 | 3.05% |
| 2025-11-04 | 14.83 | 14.98 | 14.64 | 14.91 | +0.47% | 0.79 | 2.63% |
| 2025-11-03 | 14.64 | 14.84 | 14.56 | 14.84 | +1.43% | 0.63 | 2.12% |
| 2025-10-31 | 14.59 | 14.71 | 14.54 | 14.64 | +0.34% | 0.54 | 1.82% |
| 2025-10-30 | 14.72 | 14.78 | 14.57 | 14.59 | -1.22% | 0.68 | 2.29% |
| 2025-10-29 | 14.84 | 14.84 | 14.66 | 14.77 | -0.74% | 0.68 | 2.29% |
| 2025-10-28 | 14.81 | 14.94 | 14.72 | 14.87 | +0.40% | 0.79 | 2.64% |
| 2025-10-27 | 14.85 | 14.94 | 14.71 | 14.81 | -0.47% | 0.98 | 3.28% |
| 2025-10-24 | 14.52 | 15.01 | 14.52 | 14.88 | +2.75% | 1.39 | 4.65% |
| 2025-10-23 | 14.72 | 14.76 | 14.31 | 14.49 | -2.29% | 0.97 | 3.33% |