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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.69 | 25.92 | 25.48 | 25.91 | +0.86% | 3.87 | 2.14% |
| 2025-09-15 | 26.00 | 26.07 | 25.66 | 25.69 | -0.62% | 3.67 | 2.02% |
| 2025-09-12 | 25.98 | 26.45 | 25.77 | 25.85 | -0.42% | 5.98 | 3.26% |
| 2025-09-11 | 25.38 | 25.98 | 25.00 | 25.96 | +2.81% | 5.87 | 3.26% |
| 2025-09-10 | 25.30 | 25.57 | 25.21 | 25.25 | +0.12% | 2.94 | 1.65% |
| 2025-09-09 | 25.80 | 25.83 | 25.10 | 25.22 | -2.29% | 4.11 | 2.30% |
| 2025-09-08 | 25.73 | 25.84 | 25.45 | 25.81 | +0.66% | 4.17 | 2.31% |
| 2025-09-05 | 25.11 | 25.64 | 24.83 | 25.64 | +2.56% | 4.19 | 2.35% |
| 2025-09-04 | 25.49 | 25.71 | 24.63 | 25.00 | -1.96% | 5.85 | 3.29% |
| 2025-09-03 | 26.40 | 26.42 | 25.38 | 25.50 | -2.60% | 5.78 | 3.17% |
| 2025-09-02 | 27.84 | 27.85 | 26.11 | 26.18 | -6.30% | 11.47 | 6.13% |
| 2025-09-01 | 27.78 | 28.65 | 27.59 | 27.94 | +2.34% | 12.04 | 6.11% |
| 2025-08-29 | 27.43 | 27.68 | 27.01 | 27.30 | -0.66% | 8.45 | 4.40% |
| 2025-08-28 | 26.97 | 27.50 | 26.13 | 27.48 | +1.14% | 12.15 | 6.43% |
| 2025-08-27 | 28.39 | 28.55 | 27.17 | 27.17 | -4.26% | 14.30 | 7.27% |
| 2025-08-26 | 28.50 | 29.26 | 28.08 | 28.38 | +0.75% | 17.55 | 8.68% |
| 2025-08-25 | 27.82 | 28.38 | 27.71 | 28.17 | +1.29% | 14.43 | 7.31% |
| 2025-08-22 | 27.45 | 27.98 | 27.38 | 27.81 | +0.07% | 11.48 | 5.91% |
| 2025-08-21 | 28.27 | 28.81 | 27.53 | 27.79 | +0.36% | 15.63 | 7.87% |
| 2025-08-20 | 27.62 | 27.87 | 27.11 | 27.69 | -1.32% | 10.20 | 5.27% |