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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.65 | 26.98 | 25.97 | 26.90 | +0.98% | 21.70 | 11.62% |
| 2025-06-23 | 25.19 | 26.95 | 25.19 | 26.64 | +6.01% | 21.19 | 11.55% |
| 2025-06-20 | 26.02 | 26.02 | 24.38 | 25.13 | -6.37% | 21.23 | 12.01% |
| 2025-06-19 | 28.23 | 29.85 | 26.72 | 26.84 | +0.34% | 30.04 | 15.24% |
| 2025-06-18 | 26.18 | 27.36 | 26.18 | 26.75 | +1.75% | 21.92 | 11.62% |
| 2025-06-17 | 26.01 | 27.38 | 25.81 | 26.29 | -0.83% | 22.70 | 12.20% |
| 2025-06-16 | 25.00 | 26.97 | 25.00 | 26.51 | +6.00% | 23.72 | 12.90% |
| 2025-06-13 | 25.14 | 25.89 | 25.01 | 25.01 | +0.56% | 16.67 | 9.32% |
| 2025-06-12 | 24.69 | 25.23 | 24.67 | 24.87 | -0.68% | 8.49 | 4.84% |
| 2025-06-11 | 24.88 | 25.50 | 24.41 | 25.04 | -0.32% | 12.60 | 7.17% |
| 2025-06-10 | 25.08 | 25.96 | 24.69 | 25.12 | -0.32% | 18.52 | 10.40% |
| 2025-06-09 | 25.41 | 25.68 | 25.00 | 25.20 | +0.92% | 13.44 | 7.56% |
| 2025-06-06 | 25.57 | 26.16 | 24.96 | 24.97 | -6.55% | 20.61 | 11.57% |
| 2025-06-05 | 24.45 | 27.63 | 24.09 | 26.72 | +14.73% | 34.18 | 18.86% |
| 2025-06-04 | 23.24 | 23.44 | 22.80 | 23.29 | -0.04% | 8.05 | 4.97% |
| 2025-06-03 | 23.90 | 24.63 | 23.28 | 23.30 | +0.39% | 13.61 | 8.10% |
| 2025-05-30 | 23.00 | 23.99 | 23.00 | 23.21 | +1.27% | 13.45 | 8.14% |
| 2025-05-29 | 21.33 | 23.00 | 21.33 | 22.92 | +7.10% | 9.97 | 6.33% |
| 2025-05-28 | 21.50 | 21.59 | 21.14 | 21.40 | -0.47% | 3.09 | 2.06% |
| 2025-05-27 | 21.77 | 21.78 | 21.46 | 21.50 | -1.33% | 2.33 | 1.54% |