宇信科技 sz.300674
18.06
-0.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.26 | 18.39 | 17.95 | 18.06 | -0.82% | 1.51 | 1.18% |
| 2026-05-21 | 18.48 | 18.80 | 18.21 | 18.21 | -0.82% | 2.00 | 1.54% |
| 2026-05-20 | 18.54 | 18.60 | 18.24 | 18.36 | -0.49% | 1.55 | 1.20% |
| 2026-05-19 | 18.11 | 18.75 | 18.10 | 18.75 | +3.53% | 1.95 | 1.50% |
| 2026-05-18 | 18.29 | 18.59 | 18.04 | 18.11 | -3.57% | 2.60 | 2.03% |
| 2026-05-15 | 18.67 | 18.99 | 18.64 | 18.78 | +0.54% | 1.57 | 1.19% |
| 2026-05-14 | 19.16 | 19.29 | 18.68 | 18.68 | -2.05% | 2.14 | 1.61% |
| 2026-05-13 | 18.95 | 19.19 | 18.84 | 19.07 | +0.21% | 1.91 | 1.43% |
| 2026-05-12 | 19.45 | 19.45 | 18.95 | 19.03 | -2.11% | 3.14 | 2.34% |
| 2026-05-11 | 20.01 | 20.03 | 19.41 | 19.44 | -6.00% | 6.11 | 4.42% |
| 2026-05-08 | 20.27 | 20.86 | 20.17 | 20.68 | +2.12% | 3.11 | 2.14% |
| 2026-05-07 | 19.94 | 20.30 | 19.90 | 20.25 | +1.71% | 2.10 | 1.49% |
| 2026-05-06 | 19.65 | 20.08 | 19.63 | 19.91 | +2.26% | 2.34 | 1.67% |
| 2026-04-30 | 19.34 | 19.58 | 19.27 | 19.47 | +0.72% | 1.49 | 1.09% |
| 2026-04-29 | 19.18 | 19.48 | 19.12 | 19.33 | -1.23% | 2.04 | 1.50% |
| 2026-04-28 | 20.08 | 20.08 | 19.50 | 19.57 | -2.73% | 2.03 | 1.46% |
| 2026-04-27 | 20.25 | 20.32 | 20.03 | 20.12 | -0.69% | 1.67 | 1.18% |
| 2026-04-24 | 20.20 | 20.42 | 19.81 | 20.26 | -0.25% | 2.41 | 1.70% |
| 2026-04-23 | 20.68 | 20.68 | 20.25 | 20.31 | -1.31% | 1.90 | 1.33% |
| 2026-04-22 | 20.34 | 20.62 | 20.19 | 20.58 | +1.03% | 2.15 | 1.49% |