银信科技(300231)股票行情 银信科技股票行情 300231股票行情_爱股网
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 |
|---|
| 2025-10-31 | 10.94 | 11.21 | 0.26 | 2.37% | 10.93 | 11.29 | 94001 | 10504.95 | 2.12% | 0.00 |
| 2025-10-30 | 11.11 | 10.95 | -0.24 | -2.14% | 10.92 | 11.14 | 96794 | 10660.89 | 2.18% | 0.00 |
| 2025-10-29 | 11.21 | 11.19 | 0.00 | 0.00% | 11.08 | 11.21 | 70382 | 7845.00 | 1.58% | 0.00 |
| 2025-10-28 | 11.21 | 11.19 | -0.02 | -0.18% | 11.11 | 11.29 | 62818 | 7049.48 | 1.41% | 0.00 |
| 2025-10-27 | 11.25 | 11.21 | 0.02 | 0.18% | 11.11 | 11.33 | 72589 | 8138.95 | 1.63% | 0.00 |
| 2025-10-24 | 11.21 | 11.19 | 0.01 | 0.09% | 11.13 | 11.26 | 81279 | 9099.28 | 1.83% | 0.00 |
| 2025-10-23 | 10.98 | 11.18 | 0.15 | 1.36% | 10.88 | 11.20 | 81282 | 8961.60 | 1.83% | 0.00 |
| 2025-10-22 | 10.99 | 11.03 | -0.02 | -0.18% | 10.96 | 11.11 | 48667 | 5374.84 | 1.10% | 0.00 |
| 2025-10-21 | 10.89 | 11.05 | 0.17 | 1.56% | 10.83 | 11.08 | 67525 | 7426.86 | 1.52% | 0.00 |
| 2025-10-20 | 10.80 | 10.88 | 0.19 | 1.78% | 10.80 | 10.97 | 64321 | 6996.55 | 1.45% | 0.00 |
| 2025-10-17 | 10.99 | 10.69 | -0.30 | -2.73% | 10.67 | 11.05 | 91118 | 9874.26 | 2.05% | 0.00 |
| 2025-10-16 | 11.13 | 10.99 | -0.15 | -1.35% | 10.94 | 11.13 | 66642 | 7336.37 | 1.50% | 0.00 |
| 2025-10-15 | 10.96 | 11.14 | 0.16 | 1.46% | 10.88 | 11.15 | 78380 | 8677.25 | 1.76% | 0.00 |
| 2025-10-14 | 11.24 | 10.98 | -0.24 | -2.14% | 10.92 | 11.33 | 109719 | 12173.14 | 2.47% | 0.00 |
| 2025-10-13 | 10.86 | 11.22 | -0.05 | -0.44% | 10.69 | 11.26 | 124104 | 13686.59 | 2.79% | 0.00 |
| 2025-10-10 | 11.46 | 11.27 | -0.25 | -2.17% | 11.26 | 11.49 | 128216 | 14553.70 | 2.89% | 0.00 |
| 2025-10-09 | 11.53 | 11.52 | -0.03 | -0.26% | 11.44 | 11.65 | 113223 | 13090.06 | 2.55% | 0.00 |
| 2025-09-30 | 11.62 | 11.55 | -0.04 | -0.35% | 11.53 | 11.77 | 89895 | 10446.86 | 2.02% | 8.00 |
| 2025-09-29 | 11.51 | 11.59 | 0.07 | 0.61% | 11.31 | 11.67 | 108385 | 12470.95 | 2.44% | 0.00 |
| 2025-09-26 | 11.80 | 11.52 | -0.33 | -2.78% | 11.51 | 11.88 | 120127 | 13981.42 | 2.70% | 0.00 |
| 2025-09-25 | 11.90 | 11.85 | -0.05 | -0.42% | 11.81 | 12.09 | 121865 | 14575.08 | 2.74% | 0.00 |
| 2025-09-24 | 11.47 | 11.90 | 0.37 | 3.21% | 11.42 | 11.90 | 137574 | 16130.17 | 3.10% | 0.00 |
| 2025-09-23 | 11.88 | 11.53 | -0.41 | -3.43% | 11.28 | 11.92 | 176680 | 20297.05 | 3.98% | 0.00 |
| 2025-09-22 | 11.80 | 11.94 | 0.10 | 0.84% | 11.80 | 11.96 | 89673 | 10670.75 | 2.02% | 0.00 |
| 2025-09-19 | 12.07 | 11.84 | -0.23 | -1.91% | 11.77 | 12.12 | 140858 | 16770.62 | 3.17% | 10.00 |
| 2025-09-18 | 12.21 | 12.07 | -0.20 | -1.63% | 11.89 | 12.44 | 205508 | 25078.31 | 4.63% | 0.00 |
| 2025-09-17 | 12.21 | 12.27 | -0.04 | -0.32% | 12.15 | 12.39 | 128243 | 15718.20 | 2.89% | 0.00 |
| 2025-09-16 | 12.06 | 12.31 | 0.25 | 2.07% | 11.96 | 12.34 | 137832 | 16758.43 | 3.10% | 0.00 |
| 2025-09-15 | 12.22 | 12.06 | -0.16 | -1.31% | 11.95 | 12.23 | 127610 | 15350.27 | 2.87% | 0.00 |
| 2025-09-12 | 12.31 | 12.22 | -0.06 | -0.49% | 12.15 | 12.45 | 175626 | 21580.23 | 3.95% | 0.00 |
| 2025-09-11 | 11.91 | 12.28 | 0.61 | 5.23% | 11.73 | 12.30 | 245610 | 29572.55 | 5.53% | 0.00 |
| 2025-09-10 | 11.67 | 11.67 | 0.00 | 0.00% | 11.64 | 11.80 | 89870 | 10523.62 | 2.02% | 28.00 |
| 2025-09-09 | 12.03 | 11.67 | -0.35 | -2.91% | 11.61 | 12.04 | 136457 | 16084.33 | 3.07% | 6.00 |
| 2025-09-08 | 11.98 | 12.02 | 0.00 | 0.00% | 11.86 | 12.06 | 139223 | 16674.33 | 3.13% | 0.00 |
| 2025-09-05 | 11.87 | 12.02 | 0.20 | 1.69% | 11.65 | 12.02 | 139441 | 16595.23 | 3.14% | 0.00 |
| 2025-09-04 | 12.01 | 11.82 | -0.17 | -1.42% | 11.55 | 12.11 | 172750 | 20588.09 | 3.89% | 0.00 |
| 2025-09-03 | 12.41 | 11.99 | -0.42 | -3.38% | 11.94 | 12.46 | 177020 | 21599.01 | 3.98% | 0.00 |
| 2025-09-02 | 13.05 | 12.41 | -0.63 | -4.83% | 12.29 | 13.09 | 274216 | 34296.29 | 6.17% | 8.00 |
| 2025-09-01 | 13.16 | 13.04 | -0.02 | -0.15% | 12.98 | 13.35 | 211501 | 27751.08 | 4.76% | 0.00 |
| 2025-08-29 | 13.32 | 13.06 | -0.37 | -2.76% | 13.01 | 13.38 | 238627 | 31287.08 | 5.37% | 14.00 |
| 2025-08-28 | 13.48 | 13.43 | 0.05 | 0.37% | 12.92 | 13.55 | 327179 | 43426.97 | 7.36% | 8.00 |
| 2025-08-27 | 13.65 | 13.38 | -0.25 | -1.83% | 13.35 | 14.00 | 440919 | 60443.58 | 9.92% | 0.00 |
| 2025-08-26 | 13.70 | 13.63 | 0.27 | 2.02% | 13.46 | 13.94 | 414835 | 56750.14 | 9.34% | 0.00 |
| 2025-08-25 | 13.45 | 13.36 | -0.07 | -0.52% | 13.20 | 13.50 | 277979 | 37130.41 | 6.26% | 0.00 |
| 2025-08-22 | 13.15 | 13.43 | 0.20 | 1.51% | 13.13 | 13.45 | 260610 | 34750.71 | 5.87% | 1.00 |
| 2025-08-21 | 13.37 | 13.23 | 0.03 | 0.23% | 13.13 | 13.50 | 295976 | 39392.43 | 6.66% | 65.00 |
| 2025-08-20 | 13.13 | 13.20 | 0.01 | 0.08% | 12.88 | 13.20 | 250943 | 32736.95 | 5.65% | 20.00 |
| 2025-08-19 | 13.22 | 13.19 | -0.03 | -0.23% | 13.13 | 13.50 | 318776 | 42358.16 | 7.18% | 12.00 |
| 2025-08-18 | 12.95 | 13.22 | 0.28 | 2.16% | 12.85 | 13.23 | 306315 | 40136.63 | 6.90% | 0.00 |
| 2025-08-15 | 12.47 | 12.94 | 0.40 | 3.19% | 12.47 | 12.95 | 280641 | 35898.53 | 6.32% | 10.00 |
| 2025-08-14 | 12.76 | 12.54 | -0.28 | -2.18% | 12.53 | 12.95 | 232806 | 29638.22 | 5.24% | 0.00 |
| 2025-08-13 | 12.73 | 12.82 | 0.04 | 0.31% | 12.60 | 12.93 | 232920 | 29713.99 | 5.24% | 0.00 |
| 2025-08-12 | 12.85 | 12.78 | -0.04 | -0.31% | 12.68 | 12.95 | 209232 | 26757.08 | 4.71% | 1.00 |
| 2025-08-11 | 12.46 | 12.82 | 0.51 | 4.14% | 12.46 | 13.40 | 386955 | 49889.21 | 8.71% | 1.00 |
| 2025-08-08 | 12.53 | 12.31 | -0.32 | -2.53% | 12.26 | 12.67 | 167587 | 20663.58 | 3.77% | 0.00 |
| 2025-08-07 | 12.62 | 12.63 | -0.06 | -0.47% | 12.50 | 12.73 | 160821 | 20279.40 | 3.62% | 0.00 |
| 2025-08-06 | 12.52 | 12.69 | 0.15 | 1.20% | 12.45 | 12.69 | 185717 | 23420.25 | 4.18% | 0.00 |
| 2025-08-05 | 12.50 | 12.54 | 0.01 | 0.08% | 12.40 | 12.58 | 147252 | 18378.62 | 3.31% | 36.00 |
| 2025-08-04 | 12.24 | 12.53 | 0.17 | 1.38% | 12.15 | 12.53 | 173876 | 21539.61 | 3.91% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
银信科技(300231)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
