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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 48.57 | 52.58 | 48.13 | 51.50 | +4.97% | 13.94 | 13.05% |
| 2026-04-20 | 49.49 | 51.60 | 48.13 | 49.06 | -0.37% | 16.03 | 15.30% |
| 2026-04-17 | 52.98 | 54.20 | 49.10 | 49.24 | -3.81% | 15.17 | 14.06% |
| 2026-04-16 | 45.99 | 54.66 | 44.67 | 51.19 | +12.38% | 15.50 | 14.74% |
| 2026-04-15 | 44.84 | 46.27 | 44.00 | 45.55 | +1.18% | 5.40 | 5.62% |
| 2026-04-14 | 40.21 | 46.60 | 39.80 | 45.02 | +11.99% | 7.77 | 8.53% |
| 2026-04-13 | 38.77 | 40.93 | 38.47 | 40.20 | +2.21% | 4.78 | 5.62% |
| 2026-04-10 | 40.81 | 40.88 | 38.50 | 39.33 | -3.06% | 4.39 | 5.24% |
| 2026-04-09 | 38.36 | 41.00 | 37.74 | 40.57 | +5.79% | 5.76 | 6.81% |
| 2026-04-08 | 38.53 | 39.30 | 37.32 | 38.35 | +2.93% | 4.08 | 5.05% |
| 2026-04-07 | 38.60 | 38.78 | 36.80 | 37.26 | -2.46% | 2.35 | 2.97% |
| 2026-04-03 | 39.51 | 39.70 | 37.86 | 38.20 | -2.90% | 1.75 | 2.15% |
| 2026-04-02 | 39.35 | 40.16 | 38.88 | 39.34 | +0.10% | 1.67 | 2.00% |
| 2026-04-01 | 40.00 | 40.37 | 38.90 | 39.30 | +0.54% | 2.72 | 3.25% |
| 2026-03-31 | 41.40 | 41.68 | 38.98 | 39.09 | -6.03% | 3.43 | 4.04% |
| 2026-03-30 | 40.50 | 42.10 | 40.10 | 41.60 | +2.39% | 3.23 | 3.71% |
| 2026-03-27 | 41.02 | 41.13 | 39.20 | 40.63 | -2.07% | 3.96 | 4.66% |
| 2026-03-26 | 41.61 | 42.63 | 40.67 | 41.49 | +0.73% | 3.90 | 4.43% |
| 2026-03-25 | 42.11 | 43.19 | 40.40 | 41.19 | +0.05% | 5.41 | 6.18% |
| 2026-03-24 | 37.09 | 41.21 | 36.66 | 41.17 | +14.94% | 6.24 | 7.61% |