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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.83 | 25.88 | 24.70 | 24.95 | -3.63% | 7.73 | 4.38% |
| 2026-01-15 | 26.31 | 26.40 | 25.51 | 25.89 | -2.34% | 9.70 | 5.33% |
| 2026-01-14 | 25.17 | 27.38 | 25.17 | 26.51 | +5.32% | 21.58 | 11.53% |
| 2026-01-13 | 26.54 | 26.70 | 25.11 | 25.17 | -3.82% | 11.48 | 6.35% |
| 2026-01-12 | 24.40 | 26.26 | 24.39 | 26.17 | +8.95% | 14.62 | 8.17% |
| 2026-01-09 | 23.42 | 24.06 | 23.39 | 24.02 | +2.21% | 4.74 | 2.83% |
| 2026-01-08 | 23.38 | 23.74 | 23.33 | 23.50 | +0.04% | 3.17 | 1.91% |
| 2026-01-07 | 23.83 | 23.86 | 23.40 | 23.49 | -2.37% | 4.97 | 3.00% |
| 2026-01-06 | 23.95 | 24.24 | 23.77 | 24.06 | +0.38% | 5.16 | 3.06% |
| 2026-01-05 | 24.36 | 24.46 | 23.62 | 23.97 | -1.20% | 6.28 | 3.75% |
| 2025-12-31 | 23.24 | 24.50 | 23.05 | 24.26 | +3.68% | 7.72 | 4.57% |
| 2025-12-30 | 23.22 | 24.04 | 23.22 | 23.40 | +1.17% | 7.36 | 4.43% |
| 2025-12-29 | 22.71 | 23.20 | 22.55 | 23.13 | +2.30% | 4.77 | 2.95% |
| 2025-12-26 | 22.62 | 22.83 | 22.47 | 22.61 | -0.53% | 2.59 | 1.63% |
| 2025-12-25 | 22.55 | 22.90 | 22.53 | 22.73 | +1.65% | 3.13 | 1.96% |
| 2025-12-24 | 22.10 | 22.69 | 22.01 | 22.36 | +0.95% | 2.27 | 1.44% |
| 2025-12-23 | 22.16 | 22.40 | 21.88 | 22.15 | -0.36% | 3.31 | 2.12% |
| 2025-12-22 | 21.72 | 22.35 | 21.70 | 22.23 | +2.35% | 3.14 | 2.02% |
| 2025-12-19 | 21.60 | 21.91 | 21.53 | 21.72 | +0.32% | 1.92 | 1.25% |
| 2025-12-18 | 21.66 | 21.88 | 21.60 | 21.65 | -0.69% | 1.68 | 1.10% |