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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.73 | 21.88 | 21.52 | 21.79 | -0.41% | 3.34 | 2.19% |
| 2025-05-23 | 22.50 | 22.98 | 21.88 | 21.88 | -0.05% | 5.93 | 3.76% |
| 2025-05-22 | 22.04 | 22.32 | 21.85 | 21.89 | -1.26% | 2.48 | 1.60% |
| 2025-05-21 | 22.48 | 22.54 | 22.08 | 22.17 | -0.67% | 2.66 | 1.70% |
| 2025-05-20 | 22.30 | 22.54 | 22.07 | 22.32 | +0.40% | 2.30 | 1.47% |
| 2025-05-19 | 22.29 | 22.37 | 21.93 | 22.23 | -0.31% | 2.58 | 1.66% |
| 2025-05-16 | 22.43 | 22.68 | 22.30 | 22.30 | -1.15% | 3.39 | 2.14% |
| 2025-05-15 | 23.60 | 23.60 | 22.53 | 22.56 | -5.17% | 5.70 | 3.54% |
| 2025-05-14 | 23.25 | 24.13 | 23.08 | 23.79 | +1.97% | 6.02 | 3.63% |
| 2025-05-13 | 24.12 | 24.16 | 23.21 | 23.33 | -1.85% | 5.00 | 3.01% |
| 2025-05-12 | 23.55 | 23.80 | 23.39 | 23.77 | +2.21% | 4.85 | 2.89% |
| 2025-05-09 | 23.83 | 23.94 | 23.16 | 23.26 | -2.93% | 5.35 | 3.22% |
| 2025-05-08 | 23.87 | 24.20 | 23.63 | 23.96 | -0.74% | 7.61 | 4.48% |
| 2025-05-07 | 24.84 | 25.52 | 23.80 | 24.14 | -0.65% | 12.57 | 7.18% |
| 2025-05-06 | 24.21 | 24.50 | 23.83 | 24.29 | +2.21% | 9.05 | 5.26% |