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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.88 | 22.88 | 22.49 | 22.57 | -0.70% | 1.53 | 0.96% |
| 2025-11-18 | 22.54 | 22.88 | 22.36 | 22.73 | +0.40% | 1.69 | 1.06% |
| 2025-11-17 | 22.45 | 22.77 | 22.38 | 22.64 | +0.80% | 1.39 | 0.88% |
| 2025-11-14 | 22.83 | 22.92 | 22.46 | 22.46 | -2.31% | 1.71 | 1.07% |
| 2025-11-13 | 22.86 | 23.05 | 22.61 | 22.99 | +0.61% | 1.85 | 1.15% |
| 2025-11-12 | 22.76 | 22.99 | 22.45 | 22.85 | +0.75% | 2.30 | 1.44% |
| 2025-11-11 | 23.16 | 23.24 | 22.67 | 22.68 | -2.07% | 2.14 | 1.33% |
| 2025-11-10 | 22.91 | 23.17 | 22.74 | 23.16 | +1.94% | 2.59 | 1.60% |
| 2025-11-07 | 22.83 | 22.88 | 22.63 | 22.72 | -1.05% | 1.63 | 1.02% |
| 2025-11-06 | 22.88 | 23.00 | 22.73 | 22.96 | +0.26% | 1.76 | 1.09% |
| 2025-11-05 | 23.01 | 23.21 | 22.69 | 22.90 | -1.46% | 2.28 | 1.41% |
| 2025-11-04 | 23.72 | 23.82 | 23.07 | 23.24 | -2.60% | 2.83 | 1.73% |
| 2025-11-03 | 24.00 | 24.08 | 23.50 | 23.86 | -0.42% | 2.64 | 1.58% |
| 2025-10-31 | 23.60 | 24.16 | 23.51 | 23.96 | +1.44% | 2.72 | 1.61% |
| 2025-10-30 | 24.35 | 24.38 | 23.61 | 23.62 | -4.29% | 5.00 | 2.98% |
| 2025-10-29 | 24.21 | 24.68 | 24.19 | 24.68 | +1.90% | 3.05 | 1.77% |
| 2025-10-28 | 24.13 | 24.50 | 24.01 | 24.22 | -0.04% | 2.38 | 1.39% |
| 2025-10-27 | 24.12 | 24.37 | 24.01 | 24.23 | +0.79% | 2.61 | 1.53% |
| 2025-10-24 | 23.73 | 24.05 | 23.60 | 24.04 | +0.92% | 2.36 | 1.40% |
| 2025-10-23 | 23.37 | 23.88 | 22.99 | 23.82 | +2.01% | 3.09 | 1.88% |