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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.10 | 23.34 | 22.90 | 22.94 | -1.16% | 3.59 | 2.21% |
| 2026-02-12 | 23.21 | 23.29 | 22.91 | 23.21 | +0.13% | 2.98 | 1.83% |
| 2026-02-11 | 23.40 | 23.44 | 23.07 | 23.18 | -0.94% | 2.54 | 1.55% |
| 2026-02-10 | 23.25 | 23.49 | 23.10 | 23.40 | +0.69% | 3.61 | 2.20% |
| 2026-02-09 | 22.48 | 23.63 | 22.33 | 23.24 | +5.64% | 6.35 | 3.91% |
| 2026-02-06 | 21.92 | 22.25 | 21.70 | 22.00 | -0.09% | 2.16 | 1.39% |
| 2026-02-05 | 22.10 | 22.29 | 21.92 | 22.02 | -1.26% | 2.01 | 1.30% |
| 2026-02-04 | 22.46 | 22.48 | 22.01 | 22.30 | -0.84% | 2.53 | 1.62% |
| 2026-02-03 | 22.42 | 22.54 | 22.18 | 22.49 | +1.63% | 2.18 | 1.38% |
| 2026-02-02 | 22.53 | 22.72 | 22.11 | 22.13 | -1.78% | 2.71 | 1.72% |
| 2026-01-30 | 23.08 | 23.20 | 22.46 | 22.53 | -3.01% | 3.65 | 2.29% |
| 2026-01-29 | 23.05 | 23.85 | 22.63 | 23.23 | +0.04% | 4.54 | 2.77% |
| 2026-01-28 | 23.50 | 23.75 | 23.19 | 23.22 | -1.36% | 2.88 | 1.75% |
| 2026-01-27 | 23.46 | 23.67 | 22.93 | 23.54 | +0.09% | 3.19 | 1.95% |
| 2026-01-26 | 24.53 | 24.55 | 23.21 | 23.52 | -3.49% | 5.79 | 3.48% |
| 2026-01-23 | 24.10 | 24.44 | 24.07 | 24.37 | +1.50% | 4.23 | 2.48% |
| 2026-01-22 | 24.21 | 24.44 | 23.93 | 24.01 | +0.76% | 3.80 | 2.23% |
| 2026-01-21 | 24.00 | 24.41 | 23.78 | 23.83 | -1.41% | 4.36 | 2.58% |
| 2026-01-20 | 24.65 | 24.93 | 23.93 | 24.17 | -1.91% | 5.05 | 2.95% |
| 2026-01-19 | 24.67 | 24.96 | 24.42 | 24.64 | -1.24% | 4.17 | 2.41% |