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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.46 | 28.28 | 27.23 | 28.06 | +2.30% | 16.38 | 8.39% |
| 2025-08-18 | 27.33 | 27.67 | 27.01 | 27.43 | +0.18% | 14.58 | 7.57% |
| 2025-08-15 | 26.54 | 27.48 | 26.33 | 27.38 | +1.71% | 14.97 | 7.87% |
| 2025-08-14 | 25.98 | 27.68 | 25.93 | 26.92 | +3.62% | 18.27 | 9.63% |
| 2025-08-13 | 26.26 | 26.30 | 25.91 | 25.98 | -0.88% | 7.75 | 4.24% |
| 2025-08-12 | 26.16 | 26.28 | 25.91 | 26.21 | +0.31% | 5.88 | 3.20% |
| 2025-08-11 | 25.54 | 26.22 | 25.48 | 26.13 | +2.43% | 6.80 | 3.72% |
| 2025-08-08 | 25.88 | 26.05 | 25.51 | 25.51 | -0.78% | 6.46 | 3.57% |
| 2025-08-07 | 25.99 | 26.10 | 25.60 | 25.71 | -1.12% | 6.18 | 3.41% |
| 2025-08-06 | 26.00 | 26.10 | 25.82 | 26.00 | -0.42% | 5.13 | 2.81% |
| 2025-08-05 | 25.99 | 26.15 | 25.65 | 26.11 | +0.50% | 6.11 | 3.35% |
| 2025-08-04 | 25.56 | 25.99 | 25.38 | 25.98 | -1.25% | 6.20 | 3.42% |
| 2025-08-01 | 26.70 | 27.08 | 25.97 | 26.31 | -1.64% | 6.73 | 3.63% |
| 2025-07-31 | 27.08 | 27.29 | 26.68 | 26.75 | -1.22% | 6.50 | 3.43% |
| 2025-07-30 | 27.73 | 27.93 | 26.81 | 27.08 | -3.60% | 10.75 | 5.61% |
| 2025-07-29 | 27.56 | 28.15 | 26.82 | 28.09 | +1.48% | 11.71 | 6.05% |
| 2025-07-28 | 26.98 | 27.79 | 26.95 | 27.68 | +2.37% | 10.10 | 5.22% |
| 2025-07-25 | 27.50 | 27.60 | 26.96 | 27.04 | -1.99% | 9.53 | 4.99% |
| 2025-07-24 | 27.42 | 27.66 | 27.39 | 27.59 | +0.66% | 8.04 | 4.16% |
| 2025-07-23 | 27.38 | 27.80 | 26.90 | 27.41 | -0.47% | 9.06 | 4.69% |