银信科技(300231)股票行情
银信科技(300231)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 12.25 | 12.36 | 0.14 | 1.15% | 12.09 | 12.38 | 211425 | 25860.37 | 4.76% | 0.00 |
| 2025-07-31 | 12.28 | 12.22 | -0.10 | -0.81% | 12.14 | 12.51 | 185860 | 22947.54 | 4.18% | 128.00 |
| 2025-07-30 | 12.65 | 12.32 | -0.36 | -2.84% | 12.16 | 12.70 | 259849 | 32173.69 | 5.85% | 0.00 |
| 2025-07-29 | 12.95 | 12.68 | -0.22 | -1.71% | 12.45 | 12.99 | 413021 | 52005.39 | 9.30% | 0.00 |
| 2025-07-28 | 12.26 | 12.90 | 0.77 | 6.35% | 12.26 | 13.38 | 684277 | 87709.54 | 15.40% | 16.00 |
| 2025-07-25 | 11.97 | 12.13 | 0.11 | 0.92% | 11.91 | 12.13 | 120671 | 14534.63 | 2.72% | 6.00 |
| 2025-07-24 | 11.83 | 12.02 | 0.21 | 1.78% | 11.79 | 12.04 | 110657 | 13243.33 | 2.49% | 0.00 |
| 2025-07-23 | 11.92 | 11.81 | -0.12 | -1.01% | 11.78 | 11.99 | 116422 | 13837.07 | 2.62% | 6.00 |
| 2025-07-22 | 12.08 | 11.93 | -0.15 | -1.24% | 11.89 | 12.12 | 122241 | 14619.13 | 2.75% | 0.00 |
| 2025-07-21 | 12.15 | 12.08 | -0.07 | -0.58% | 12.03 | 12.23 | 114940 | 13918.74 | 2.59% | 0.00 |
| 2025-07-18 | 12.30 | 12.15 | -0.15 | -1.22% | 12.14 | 12.36 | 121812 | 14889.01 | 2.74% | 2.00 |
| 2025-07-17 | 12.18 | 12.30 | 0.09 | 0.74% | 12.12 | 12.35 | 138297 | 16959.13 | 3.11% | 0.00 |
| 2025-07-16 | 12.28 | 12.21 | -0.13 | -1.05% | 12.15 | 12.38 | 139564 | 17079.03 | 3.14% | 20.00 |
| 2025-07-15 | 12.25 | 12.34 | 0.06 | 0.49% | 12.04 | 12.36 | 159860 | 19539.37 | 3.60% | 1.00 |
| 2025-07-14 | 12.41 | 12.28 | -0.22 | -1.76% | 12.15 | 12.56 | 176926 | 21687.99 | 3.98% | 0.00 |
| 2025-07-11 | 12.20 | 12.50 | 0.30 | 2.46% | 12.06 | 12.67 | 307340 | 38131.49 | 6.92% | 31.00 |
| 2025-07-10 | 12.08 | 12.20 | 0.08 | 0.66% | 11.98 | 12.30 | 173176 | 21105.94 | 3.90% | 10.00 |
| 2025-07-09 | 12.17 | 12.12 | -0.09 | -0.74% | 12.08 | 12.24 | 146981 | 17876.57 | 3.31% | 0.00 |
| 2025-07-08 | 11.81 | 12.21 | 0.42 | 3.56% | 11.72 | 12.31 | 233857 | 28291.18 | 5.26% | 0.00 |
| 2025-07-07 | 11.70 | 11.79 | 0.10 | 0.86% | 11.65 | 11.90 | 120581 | 14208.29 | 2.71% | 8.00 |
| 2025-07-04 | 11.72 | 11.69 | -0.02 | -0.17% | 11.59 | 11.96 | 189112 | 22276.92 | 4.26% | 0.00 |
| 2025-07-03 | 11.71 | 11.71 | -0.10 | -0.85% | 11.56 | 11.81 | 144609 | 16906.08 | 3.26% | 0.00 |
| 2025-07-02 | 12.10 | 11.81 | -0.33 | -2.72% | 11.70 | 12.10 | 152199 | 18041.54 | 3.43% | 0.00 |
| 2025-07-01 | 12.30 | 12.14 | -0.17 | -1.38% | 11.97 | 12.31 | 173738 | 21057.23 | 3.91% | 0.00 |
| 2025-06-30 | 12.30 | 12.31 | 0.03 | 0.24% | 12.24 | 12.42 | 173113 | 21320.88 | 3.90% | 0.00 |
| 2025-06-27 | 12.37 | 12.28 | -0.13 | -1.05% | 12.26 | 12.56 | 209704 | 25960.44 | 4.72% | 0.00 |
| 2025-06-26 | 12.49 | 12.41 | -0.11 | -0.88% | 12.25 | 12.56 | 312821 | 38761.92 | 7.04% | 1.00 |
| 2025-06-25 | 11.91 | 12.52 | 0.58 | 4.86% | 11.83 | 12.57 | 407286 | 50002.27 | 9.17% | 0.00 |
| 2025-06-24 | 11.58 | 11.94 | 0.30 | 2.58% | 11.57 | 11.96 | 183534 | 21756.65 | 4.13% | 0.00 |
| 2025-06-23 | 11.06 | 11.64 | 0.44 | 3.93% | 11.05 | 11.70 | 156270 | 17974.60 | 3.52% | 2.00 |
| 2025-06-20 | 11.33 | 11.20 | -0.13 | -1.15% | 10.99 | 11.40 | 124775 | 13977.41 | 2.81% | 0.00 |
| 2025-06-19 | 11.82 | 11.33 | -0.45 | -3.82% | 11.32 | 11.90 | 150047 | 17317.85 | 3.38% | 0.00 |
| 2025-06-18 | 11.77 | 11.78 | -0.06 | -0.51% | 11.71 | 11.88 | 146096 | 17232.02 | 3.29% | 0.00 |
| 2025-06-17 | 11.80 | 11.84 | 0.10 | 0.85% | 11.74 | 12.15 | 240760 | 28611.38 | 5.42% | 0.00 |
| 2025-06-16 | 11.31 | 11.74 | 0.35 | 3.07% | 11.30 | 11.75 | 161493 | 18798.23 | 3.64% | 0.00 |
| 2025-06-13 | 11.70 | 11.39 | -0.35 | -2.98% | 11.37 | 11.74 | 128347 | 14774.62 | 2.89% | 0.00 |
| 2025-06-12 | 11.54 | 11.74 | 0.10 | 0.86% | 11.45 | 11.80 | 157797 | 18438.38 | 3.55% | 0.00 |
| 2025-06-11 | 11.36 | 11.64 | 0.28 | 2.46% | 11.27 | 11.77 | 183959 | 21362.01 | 4.14% | 0.00 |
| 2025-06-10 | 11.57 | 11.36 | -0.23 | -1.98% | 11.22 | 11.60 | 120015 | 13681.64 | 2.70% | 0.00 |
| 2025-06-09 | 11.47 | 11.59 | 0.14 | 1.22% | 11.43 | 11.64 | 106953 | 12387.46 | 2.41% | 0.00 |
| 2025-06-06 | 11.45 | 11.45 | -0.01 | -0.09% | 11.36 | 11.56 | 104428 | 11952.27 | 2.35% | 0.00 |
| 2025-06-05 | 11.20 | 11.46 | 0.22 | 1.96% | 11.19 | 11.51 | 147294 | 16766.14 | 3.32% | 0.00 |
| 2025-06-04 | 11.24 | 11.24 | 0.02 | 0.18% | 11.12 | 11.32 | 92570 | 10396.89 | 2.08% | 1.00 |
| 2025-06-03 | 11.38 | 11.22 | -0.04 | -0.36% | 11.20 | 11.53 | 114937 | 13032.15 | 2.59% | 10.00 |
| 2025-05-30 | 11.44 | 11.26 | -0.25 | -2.17% | 11.19 | 11.56 | 106879 | 12095.51 | 2.41% | 0.00 |
| 2025-05-29 | 10.90 | 11.51 | 0.56 | 5.11% | 10.90 | 11.52 | 163039 | 18461.32 | 3.67% | 1.00 |
| 2025-05-28 | 11.06 | 10.95 | -0.07 | -0.64% | 10.88 | 11.15 | 65452 | 7184.54 | 1.47% | 0.00 |
| 2025-05-27 | 11.06 | 11.02 | -0.04 | -0.36% | 10.94 | 11.11 | 70297 | 7740.69 | 1.58% | 12.00 |
| 2025-05-26 | 10.97 | 11.16 | 0.21 | 1.92% | 10.95 | 11.19 | 85145 | 9462.43 | 1.92% | 0.00 |
| 2025-05-23 | 11.28 | 10.95 | -0.37 | -3.27% | 10.95 | 11.40 | 127562 | 14229.29 | 2.87% | 11.00 |
| 2025-05-22 | 11.40 | 11.32 | -0.11 | -0.96% | 11.28 | 11.53 | 89245 | 10170.74 | 2.01% | 4.00 |
| 2025-05-21 | 11.56 | 11.43 | -0.18 | -1.55% | 11.37 | 11.61 | 117471 | 13470.23 | 2.64% | 8.00 |
| 2025-05-20 | 11.97 | 11.61 | -0.06 | -0.51% | 11.54 | 12.01 | 187874 | 21944.30 | 4.23% | 0.00 |
| 2025-05-19 | 11.35 | 11.67 | 0.27 | 2.37% | 11.29 | 11.72 | 161927 | 18703.85 | 3.64% | 0.00 |
| 2025-05-16 | 11.22 | 11.40 | 0.14 | 1.24% | 11.13 | 11.50 | 111175 | 12629.34 | 2.50% | 0.00 |
| 2025-05-15 | 11.63 | 11.26 | -0.38 | -3.26% | 11.25 | 11.66 | 123093 | 13988.56 | 2.77% | 0.00 |
| 2025-05-14 | 11.33 | 11.64 | 0.28 | 2.46% | 11.28 | 11.85 | 181063 | 20971.38 | 4.08% | 0.00 |
| 2025-05-13 | 11.70 | 11.36 | -0.18 | -1.56% | 11.34 | 11.77 | 103963 | 11968.54 | 2.34% | 0.00 |
| 2025-05-12 | 11.46 | 11.54 | 0.22 | 1.94% | 11.38 | 11.56 | 109253 | 12542.44 | 2.46% | 1.00 |
| 2025-05-09 | 11.58 | 11.32 | -0.26 | -2.25% | 11.27 | 11.59 | 135716 | 15426.77 | 3.05% | 0.00 |
| 2025-05-08 | 11.49 | 11.58 | 0.10 | 0.87% | 11.43 | 11.60 | 148027 | 17075.93 | 3.33% | 0.00 |
| 2025-05-07 | 11.82 | 11.48 | -0.09 | -0.78% | 11.35 | 11.90 | 202496 | 23462.40 | 4.56% | 8.00 |
| 2025-05-06 | 11.25 | 11.57 | 0.45 | 4.05% | 11.17 | 11.62 | 176856 | 20242.01 | 3.98% | 40.00 |
| 2025-04-30 | 10.97 | 11.12 | 0.13 | 1.18% | 10.93 | 11.21 | 154718 | 17185.93 | 3.48% | 0.00 |
| 2025-04-29 | 10.61 | 10.99 | 0.33 | 3.10% | 10.50 | 11.07 | 176622 | 19196.55 | 3.98% | 0.00 |
| 2025-04-28 | 10.61 | 10.66 | -0.04 | -0.37% | 10.61 | 10.84 | 173256 | 18563.91 | 3.90% | 0.00 |
| 2025-04-25 | 10.37 | 10.70 | 0.41 | 3.98% | 10.31 | 10.95 | 276149 | 29343.79 | 6.22% | 0.00 |
| 2025-04-24 | 10.56 | 10.29 | 0.09 | 0.88% | 10.26 | 10.63 | 242197 | 25309.28 | 5.45% | 0.00 |
| 2025-04-23 | 10.18 | 10.20 | 0.12 | 1.19% | 10.07 | 10.34 | 132835 | 13550.74 | 2.99% | 0.00 |
| 2025-04-22 | 10.11 | 10.08 | -0.03 | -0.30% | 10.04 | 10.25 | 121766 | 12351.48 | 2.74% | 12.00 |
| 2025-04-21 | 9.89 | 10.11 | 0.23 | 2.33% | 9.74 | 10.11 | 107849 | 10823.12 | 2.43% | 0.00 |
| 2025-04-18 | 9.73 | 9.88 | 0.08 | 0.82% | 9.68 | 9.94 | 94800 | 9315.24 | 2.13% | 10.00 |
| 2025-04-17 | 9.71 | 9.80 | -0.04 | -0.41% | 9.71 | 9.99 | 88094 | 8713.11 | 1.98% | 0.00 |
| 2025-04-16 | 9.99 | 9.84 | -0.21 | -2.09% | 9.60 | 10.05 | 110160 | 10836.07 | 2.48% | 0.00 |
| 2025-04-15 | 10.16 | 10.05 | -0.11 | -1.08% | 9.96 | 10.22 | 97969 | 9848.96 | 2.21% | 0.00 |
| 2025-04-14 | 10.22 | 10.16 | 0.18 | 1.80% | 10.11 | 10.36 | 122838 | 12560.97 | 2.77% | 43.00 |
| 2025-04-11 | 9.96 | 9.98 | 0.01 | 0.10% | 9.86 | 10.13 | 125255 | 12529.15 | 2.82% | 0.00 |
| 2025-04-10 | 9.85 | 9.97 | 0.34 | 3.53% | 9.85 | 10.32 | 202593 | 20447.17 | 4.56% | 15.00 |
| 2025-04-09 | 9.07 | 9.63 | 0.32 | 3.44% | 8.37 | 9.72 | 228205 | 20937.57 | 5.14% | 0.00 |
| 2025-04-08 | 9.17 | 9.31 | 0.36 | 4.02% | 8.91 | 9.62 | 201771 | 18740.47 | 4.54% | 0.00 |
深证大盘股票行情在线 K线走势图
