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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.51 | 14.64 | 14.32 | 14.63 | +0.82% | 0.73 | 2.50% |
| 2025-09-15 | 14.82 | 14.84 | 14.51 | 14.51 | -2.61% | 0.74 | 2.52% |
| 2025-09-12 | 14.76 | 15.10 | 14.65 | 14.89 | +1.36% | 0.99 | 3.30% |
| 2025-09-11 | 14.43 | 14.73 | 14.27 | 14.70 | +1.87% | 0.74 | 2.52% |
| 2025-09-10 | 14.37 | 14.56 | 14.32 | 14.43 | +0.21% | 0.52 | 1.77% |
| 2025-09-09 | 14.92 | 15.03 | 14.33 | 14.40 | -1.84% | 0.84 | 2.84% |
| 2025-09-08 | 14.67 | 14.73 | 14.47 | 14.67 | +0.27% | 0.72 | 2.46% |
| 2025-09-05 | 14.51 | 14.66 | 14.31 | 14.63 | +1.73% | 0.68 | 2.31% |
| 2025-09-04 | 14.59 | 14.73 | 14.17 | 14.38 | -1.37% | 0.88 | 3.02% |
| 2025-09-03 | 15.29 | 15.34 | 14.54 | 14.58 | -4.69% | 1.12 | 3.74% |
| 2025-09-02 | 15.66 | 15.68 | 14.99 | 15.29 | -2.91% | 1.09 | 3.54% |
| 2025-09-01 | 15.41 | 15.80 | 15.41 | 15.75 | +1.35% | 1.15 | 3.66% |
| 2025-08-29 | 15.85 | 15.93 | 15.46 | 15.54 | -2.13% | 1.36 | 4.33% |
| 2025-08-28 | 15.68 | 16.10 | 15.18 | 15.88 | +0.89% | 1.85 | 5.83% |
| 2025-08-27 | 16.32 | 16.32 | 15.74 | 15.74 | -3.60% | 1.83 | 5.64% |
| 2025-08-26 | 16.55 | 16.57 | 16.25 | 16.33 | -1.03% | 1.54 | 4.65% |
| 2025-08-25 | 16.05 | 16.53 | 15.97 | 16.50 | +2.79% | 2.59 | 7.90% |
| 2025-08-22 | 15.96 | 16.05 | 15.80 | 16.05 | +0.44% | 1.12 | 3.48% |
| 2025-08-21 | 16.21 | 16.28 | 15.90 | 15.98 | -1.41% | 1.39 | 4.28% |
| 2025-08-20 | 16.06 | 16.23 | 15.87 | 16.21 | +0.87% | 1.38 | 4.24% |