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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.56 | 21.95 | 21.11 | 21.80 | +0.60% | 2.96 | 1.96% |
| 2025-12-16 | 21.45 | 21.98 | 21.15 | 21.67 | +0.98% | 2.65 | 1.74% |
| 2025-12-15 | 21.50 | 21.93 | 21.38 | 21.46 | -0.37% | 1.53 | 1.01% |
| 2025-12-12 | 21.71 | 21.80 | 21.53 | 21.54 | -0.42% | 1.26 | 0.83% |
| 2025-12-11 | 21.94 | 22.05 | 21.63 | 21.63 | -1.41% | 1.45 | 0.94% |
| 2025-12-10 | 21.61 | 22.01 | 21.36 | 21.94 | +1.48% | 1.83 | 1.20% |
| 2025-12-09 | 21.89 | 22.05 | 21.62 | 21.62 | -1.64% | 1.49 | 0.97% |
| 2025-12-08 | 21.80 | 22.14 | 21.75 | 21.98 | +1.20% | 2.27 | 1.47% |
| 2025-12-05 | 21.27 | 21.87 | 21.19 | 21.72 | +2.12% | 2.41 | 1.59% |
| 2025-12-04 | 21.41 | 21.62 | 21.17 | 21.27 | -0.65% | 1.55 | 1.04% |
| 2025-12-03 | 22.30 | 22.41 | 21.21 | 21.41 | -3.99% | 4.35 | 2.87% |
| 2025-12-02 | 22.62 | 22.67 | 22.24 | 22.30 | -1.55% | 1.30 | 0.82% |
| 2025-12-01 | 22.22 | 22.73 | 22.11 | 22.65 | +1.43% | 1.93 | 1.22% |
| 2025-11-28 | 22.26 | 22.51 | 22.14 | 22.33 | +0.45% | 1.25 | 0.80% |
| 2025-11-27 | 22.42 | 22.60 | 22.21 | 22.23 | -1.11% | 1.47 | 0.93% |
| 2025-11-26 | 22.55 | 22.95 | 22.42 | 22.48 | -0.35% | 1.82 | 1.14% |
| 2025-11-25 | 22.68 | 22.93 | 22.56 | 22.56 | +0.09% | 2.21 | 1.38% |
| 2025-11-24 | 21.92 | 22.73 | 21.70 | 22.54 | +3.16% | 2.59 | 1.66% |
| 2025-11-21 | 22.50 | 22.75 | 21.79 | 21.85 | -3.66% | 2.78 | 1.79% |
| 2025-11-20 | 22.70 | 23.08 | 22.61 | 22.68 | +0.49% | 1.98 | 1.24% |