信测标准 sz.300938
61.59
+6.70%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 58.79 | 62.00 | 58.23 | 61.59 | +6.70% | 9.64 | 7.53% |
| 2026-05-21 | 60.87 | 63.88 | 57.35 | 57.72 | -1.65% | 11.45 | 8.87% |
| 2026-05-20 | 57.56 | 59.80 | 55.44 | 58.69 | +1.36% | 8.08 | 6.61% |
| 2026-05-19 | 59.31 | 60.00 | 55.66 | 57.90 | -4.30% | 9.38 | 7.75% |
| 2026-05-18 | 60.00 | 62.65 | 59.49 | 60.50 | -0.08% | 8.36 | 6.48% |
| 2026-05-15 | 59.16 | 61.50 | 57.50 | 60.55 | +2.26% | 9.61 | 7.66% |
| 2026-05-14 | 63.50 | 63.50 | 57.90 | 59.21 | -5.88% | 11.14 | 8.75% |
| 2026-05-13 | 61.28 | 64.50 | 58.95 | 62.91 | +2.63% | 11.81 | 9.03% |
| 2026-05-12 | 63.63 | 63.94 | 58.58 | 61.30 | -3.27% | 14.37 | 11.22% |
| 2026-05-11 | 68.43 | 68.77 | 62.30 | 63.37 | -0.28% | 15.66 | 11.48% |
| 2026-05-08 | 59.99 | 65.17 | 59.99 | 63.55 | +2.52% | 13.76 | 10.39% |
| 2026-05-07 | 55.77 | 62.00 | 55.53 | 61.99 | +11.51% | 14.95 | 11.94% |
| 2026-05-06 | 58.00 | 58.99 | 55.11 | 55.59 | -2.22% | 12.91 | 10.83% |
| 2026-04-30 | 54.31 | 57.32 | 54.00 | 56.85 | +4.70% | 9.53 | 8.13% |
| 2026-04-29 | 56.80 | 57.20 | 52.50 | 54.30 | -5.75% | 12.71 | 11.04% |
| 2026-04-28 | 59.04 | 61.00 | 56.82 | 57.61 | +1.28% | 14.81 | 11.88% |
| 2026-04-27 | 57.51 | 59.32 | 54.78 | 56.88 | +3.46% | 11.18 | 9.33% |
| 2026-04-24 | 57.20 | 59.48 | 53.01 | 54.98 | -0.81% | 13.44 | 11.42% |
| 2026-04-23 | 52.00 | 58.00 | 52.00 | 55.43 | +6.68% | 16.53 | 14.18% |
| 2026-04-22 | 50.77 | 52.38 | 49.69 | 51.96 | +0.89% | 10.64 | 9.77% |