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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.40 | 27.79 | 27.30 | 27.54 | -0.29% | 9.99 | 5.17% |
| 2025-07-21 | 28.74 | 28.87 | 27.50 | 27.62 | -4.86% | 19.99 | 10.15% |
| 2025-07-18 | 29.80 | 29.88 | 28.83 | 29.03 | -1.63% | 14.27 | 6.95% |
| 2025-07-17 | 29.77 | 30.27 | 29.33 | 29.51 | +0.75% | 16.36 | 7.81% |
| 2025-07-16 | 29.74 | 29.77 | 28.88 | 29.29 | -2.98% | 14.52 | 7.04% |
| 2025-07-15 | 29.85 | 30.58 | 29.33 | 30.19 | -0.17% | 20.62 | 9.82% |
| 2025-07-14 | 31.00 | 31.50 | 29.71 | 30.24 | -1.66% | 23.34 | 10.93% |
| 2025-07-11 | 28.71 | 31.13 | 28.56 | 30.75 | +7.18% | 35.13 | 16.64% |
| 2025-07-10 | 29.00 | 29.66 | 28.38 | 28.69 | -2.15% | 18.49 | 9.08% |
| 2025-07-09 | 29.70 | 29.96 | 28.81 | 29.32 | -2.01% | 16.59 | 8.03% |
| 2025-07-08 | 29.31 | 30.18 | 28.82 | 29.92 | +1.08% | 20.90 | 10.01% |
| 2025-07-07 | 28.66 | 30.00 | 28.56 | 29.60 | +3.57% | 25.25 | 12.20% |
| 2025-07-04 | 27.70 | 29.50 | 27.00 | 28.58 | +3.81% | 24.47 | 12.24% |
| 2025-07-03 | 27.35 | 27.78 | 27.15 | 27.53 | +0.25% | 11.23 | 5.81% |
| 2025-07-02 | 27.92 | 28.36 | 27.33 | 27.46 | -2.31% | 14.98 | 7.68% |
| 2025-07-01 | 29.41 | 30.29 | 28.03 | 28.11 | -7.20% | 29.89 | 14.72% |
| 2025-06-30 | 29.78 | 31.80 | 29.68 | 30.29 | +9.00% | 40.44 | 18.78% |
| 2025-06-27 | 28.50 | 29.62 | 27.76 | 27.79 | -3.64% | 24.08 | 12.00% |
| 2025-06-26 | 27.62 | 29.46 | 27.29 | 28.84 | +2.74% | 29.65 | 14.82% |
| 2025-06-25 | 26.47 | 28.50 | 26.30 | 28.07 | +4.35% | 28.01 | 14.43% |