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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.71 | 20.71 | 20.26 | 20.37 | -1.26% | 1.85 | 1.29% |
| 2026-04-20 | 20.49 | 20.69 | 20.47 | 20.63 | +0.44% | 2.16 | 1.49% |
| 2026-04-17 | 20.45 | 20.65 | 20.32 | 20.54 | +0.20% | 2.18 | 1.51% |
| 2026-04-16 | 20.33 | 20.51 | 20.28 | 20.50 | +1.18% | 2.07 | 1.44% |
| 2026-04-15 | 20.58 | 20.67 | 20.21 | 20.26 | -0.88% | 1.98 | 1.38% |
| 2026-04-14 | 20.57 | 20.67 | 20.26 | 20.44 | +0.29% | 2.21 | 1.54% |
| 2026-04-13 | 20.52 | 20.56 | 20.28 | 20.38 | -2.25% | 3.06 | 2.13% |
| 2026-04-10 | 20.45 | 21.11 | 20.38 | 20.85 | +2.86% | 4.83 | 3.31% |
| 2026-04-09 | 20.63 | 20.63 | 20.25 | 20.27 | -3.29% | 3.02 | 2.10% |
| 2026-04-08 | 20.40 | 20.99 | 20.28 | 20.96 | +4.80% | 4.38 | 3.02% |
| 2026-04-07 | 20.14 | 20.49 | 19.92 | 20.00 | +0.30% | 2.56 | 1.80% |
| 2026-04-03 | 20.40 | 20.55 | 19.93 | 19.94 | +0.71% | 1.99 | 1.41% |
| 2026-04-02 | 20.16 | 20.30 | 19.70 | 19.80 | -2.32% | 1.56 | 1.11% |
| 2026-04-01 | 20.30 | 20.47 | 20.15 | 20.27 | +1.35% | 1.67 | 1.17% |
| 2026-03-31 | 20.47 | 20.60 | 19.94 | 20.00 | -1.62% | 2.41 | 1.69% |
| 2026-03-30 | 19.36 | 20.63 | 19.30 | 20.33 | +3.88% | 3.31 | 2.34% |
| 2026-03-27 | 18.85 | 19.65 | 18.77 | 19.57 | +2.41% | 1.68 | 1.24% |
| 2026-03-26 | 19.67 | 19.67 | 19.06 | 19.11 | -2.80% | 1.68 | 1.24% |
| 2026-03-25 | 19.65 | 19.98 | 19.53 | 19.66 | +0.15% | 1.95 | 1.40% |
| 2026-03-24 | 19.52 | 19.65 | 19.16 | 19.63 | +2.35% | 1.86 | 1.36% |