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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.80 | 23.81 | 23.33 | 23.35 | -2.30% | 3.03 | 1.83% |
| 2025-10-21 | 23.84 | 24.09 | 23.76 | 23.90 | +0.21% | 1.96 | 1.17% |
| 2025-10-20 | 24.05 | 24.34 | 23.72 | 23.85 | +0.04% | 2.06 | 1.22% |
| 2025-10-17 | 24.33 | 24.53 | 23.80 | 23.84 | -2.01% | 2.92 | 1.72% |
| 2025-10-16 | 24.51 | 24.66 | 24.21 | 24.33 | -1.38% | 2.49 | 1.46% |
| 2025-10-15 | 24.31 | 24.84 | 24.04 | 24.67 | +1.65% | 2.98 | 1.72% |
| 2025-10-14 | 24.60 | 25.10 | 24.17 | 24.27 | -1.14% | 3.66 | 2.11% |
| 2025-10-13 | 23.80 | 24.68 | 23.55 | 24.55 | -1.09% | 3.49 | 2.04% |
| 2025-10-10 | 25.26 | 25.26 | 24.80 | 24.82 | -2.21% | 3.26 | 1.86% |
| 2025-10-09 | 25.16 | 25.50 | 25.02 | 25.38 | +0.63% | 4.07 | 2.29% |
| 2025-09-30 | 25.24 | 25.47 | 25.13 | 25.22 | +0.24% | 3.27 | 1.84% |
| 2025-09-29 | 24.76 | 25.41 | 24.29 | 25.16 | +1.86% | 4.28 | 2.45% |
| 2025-09-26 | 25.46 | 25.58 | 24.70 | 24.70 | -1.79% | 4.00 | 2.26% |
| 2025-09-25 | 25.13 | 25.49 | 24.95 | 25.15 | +0.84% | 3.87 | 2.18% |
| 2025-09-24 | 24.25 | 24.95 | 24.22 | 24.94 | +1.92% | 3.49 | 2.01% |
| 2025-09-23 | 25.11 | 25.11 | 23.91 | 24.47 | -2.82% | 5.05 | 2.95% |
| 2025-09-22 | 25.03 | 25.25 | 24.90 | 25.18 | +0.64% | 3.18 | 1.80% |
| 2025-09-19 | 25.48 | 25.69 | 25.01 | 25.02 | -2.07% | 4.20 | 2.36% |
| 2025-09-18 | 26.18 | 26.35 | 25.37 | 25.55 | -2.78% | 6.96 | 3.82% |
| 2025-09-17 | 25.90 | 26.43 | 25.66 | 26.28 | +1.43% | 5.63 | 3.07% |