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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.51 | 33.45 | 31.51 | 33.10 | +3.60% | 5.45 | 7.88% |
| 2025-11-18 | 32.00 | 32.60 | 31.41 | 31.95 | +0.95% | 4.36 | 6.46% |
| 2025-11-17 | 31.10 | 32.36 | 30.69 | 31.65 | +1.80% | 3.89 | 5.84% |
| 2025-11-14 | 30.60 | 31.30 | 30.31 | 31.09 | +0.39% | 3.50 | 5.38% |
| 2025-11-13 | 29.99 | 31.31 | 29.27 | 30.97 | +3.86% | 3.91 | 6.12% |
| 2025-11-12 | 29.26 | 29.99 | 29.05 | 29.82 | +1.81% | 2.93 | 4.67% |
| 2025-11-11 | 28.94 | 29.46 | 28.81 | 29.29 | +0.14% | 2.67 | 4.35% |
| 2025-11-10 | 28.86 | 30.29 | 28.78 | 29.25 | +2.81% | 3.34 | 5.43% |
| 2025-11-07 | 29.08 | 29.23 | 27.60 | 28.45 | -1.86% | 4.37 | 7.28% |
| 2025-11-06 | 28.50 | 31.46 | 28.41 | 28.99 | +1.19% | 8.58 | 13.74% |
| 2025-11-05 | 28.28 | 29.14 | 28.25 | 28.65 | +0.24% | 2.02 | 3.34% |
| 2025-11-04 | 28.43 | 29.27 | 28.06 | 28.58 | +0.28% | 2.52 | 4.20% |
| 2025-11-03 | 27.50 | 28.79 | 27.23 | 28.50 | +3.60% | 3.50 | 5.92% |
| 2025-10-31 | 27.60 | 27.89 | 27.40 | 27.51 | 0.00% | 1.72 | 2.97% |
| 2025-10-30 | 27.53 | 28.30 | 27.46 | 27.51 | 0.00% | 2.58 | 4.41% |
| 2025-10-29 | 27.06 | 27.76 | 26.95 | 27.51 | +0.99% | 1.96 | 3.40% |
| 2025-10-28 | 26.62 | 27.66 | 26.59 | 27.24 | +2.60% | 3.24 | 5.67% |
| 2025-10-27 | 27.10 | 27.68 | 26.50 | 26.55 | -1.96% | 3.89 | 6.80% |
| 2025-10-24 | 26.83 | 27.08 | 26.42 | 27.08 | +0.07% | 2.38 | 4.20% |
| 2025-10-23 | 26.54 | 27.10 | 26.00 | 27.06 | +1.84% | 3.24 | 7.12% |