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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.95 | 20.05 | 19.02 | 19.18 | -5.75% | 2.91 | 2.11% |
| 2026-03-20 | 21.42 | 21.53 | 20.35 | 20.35 | -4.64% | 2.63 | 1.80% |
| 2026-03-19 | 21.43 | 21.68 | 21.28 | 21.34 | -1.66% | 1.74 | 1.15% |
| 2026-03-18 | 21.46 | 21.81 | 21.36 | 21.70 | +0.93% | 1.82 | 1.20% |
| 2026-03-17 | 21.70 | 21.95 | 21.45 | 21.50 | -1.24% | 2.17 | 1.43% |
| 2026-03-16 | 22.12 | 22.28 | 21.70 | 21.77 | +0.32% | 2.54 | 1.65% |
| 2026-03-13 | 22.18 | 22.40 | 21.65 | 21.70 | -3.56% | 3.27 | 2.13% |
| 2026-03-12 | 22.21 | 22.71 | 22.13 | 22.50 | +1.31% | 3.61 | 2.28% |
| 2026-03-11 | 22.20 | 22.50 | 22.13 | 22.21 | -0.31% | 2.67 | 1.70% |
| 2026-03-10 | 22.56 | 22.78 | 22.11 | 22.28 | +0.54% | 3.11 | 1.98% |
| 2026-03-09 | 21.85 | 22.34 | 21.34 | 22.16 | -0.85% | 3.40 | 2.23% |
| 2026-03-06 | 21.95 | 22.46 | 21.83 | 22.35 | +1.04% | 2.33 | 1.49% |
| 2026-03-05 | 22.50 | 22.70 | 21.92 | 22.12 | +0.59% | 2.85 | 1.82% |
| 2026-03-04 | 22.18 | 22.75 | 21.96 | 21.99 | -1.87% | 3.16 | 2.02% |
| 2026-03-03 | 23.08 | 23.46 | 22.34 | 22.41 | -2.78% | 5.33 | 3.30% |
| 2026-03-02 | 23.51 | 23.60 | 22.81 | 23.05 | -4.63% | 6.53 | 4.01% |
| 2026-02-27 | 23.04 | 24.55 | 23.04 | 24.17 | +5.55% | 9.26 | 5.54% |
| 2026-02-26 | 23.29 | 23.48 | 22.85 | 22.90 | -0.56% | 3.37 | 2.08% |
| 2026-02-25 | 22.85 | 23.16 | 22.75 | 23.03 | +1.28% | 2.44 | 1.51% |
| 2026-02-24 | 23.26 | 23.33 | 22.66 | 22.74 | -0.87% | 2.68 | 1.67% |