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 |
|---|
| 2025-12-17 | 10.02 | 10.16 | 0.08 | 0.79% | 9.83 | 10.19 | 75469 | 7545.48 | 1.70% | 0.00 |
| 2025-12-16 | 10.08 | 10.08 | -0.03 | -0.30% | 9.92 | 10.20 | 75382 | 7589.11 | 1.70% | 0.00 |
| 2025-12-15 | 10.17 | 10.11 | -0.04 | -0.39% | 9.95 | 10.20 | 54499 | 5509.96 | 1.23% | 0.00 |
| 2025-12-12 | 10.20 | 10.15 | -0.03 | -0.29% | 10.11 | 10.30 | 63791 | 6513.12 | 1.44% | 0.00 |
| 2025-12-11 | 10.47 | 10.18 | -0.27 | -2.58% | 10.16 | 10.49 | 74268 | 7650.03 | 1.67% | 0.00 |
| 2025-12-10 | 10.55 | 10.45 | -0.11 | -1.04% | 10.38 | 10.64 | 58449 | 6118.93 | 1.32% | 0.00 |
| 2025-12-09 | 10.69 | 10.56 | -0.16 | -1.49% | 10.55 | 10.75 | 51423 | 5477.24 | 1.16% | 0.00 |
| 2025-12-08 | 10.70 | 10.72 | 0.07 | 0.66% | 10.65 | 10.79 | 71023 | 7631.99 | 1.60% | 0.00 |
| 2025-12-05 | 10.50 | 10.65 | 0.14 | 1.33% | 10.37 | 10.68 | 73471 | 7745.04 | 1.65% | 0.00 |
| 2025-12-04 | 10.61 | 10.51 | -0.09 | -0.85% | 10.48 | 10.65 | 55399 | 5832.49 | 1.25% | 0.00 |
| 2025-12-03 | 10.88 | 10.60 | -0.28 | -2.57% | 10.57 | 10.92 | 86983 | 9284.24 | 1.96% | 0.00 |
| 2025-12-02 | 10.91 | 10.88 | -0.06 | -0.55% | 10.77 | 10.92 | 61046 | 6627.04 | 1.37% | 100.00 |
| 2025-12-01 | 10.82 | 10.94 | 0.13 | 1.20% | 10.75 | 10.96 | 64591 | 7036.00 | 1.45% | 0.00 |
| 2025-11-28 | 10.76 | 10.81 | 0.02 | 0.19% | 10.68 | 10.86 | 53658 | 5784.89 | 1.21% | 0.00 |
| 2025-11-27 | 10.77 | 10.79 | -0.04 | -0.37% | 10.74 | 10.95 | 61421 | 6662.50 | 1.38% | 0.00 |
| 2025-11-26 | 11.00 | 10.83 | -0.19 | -1.72% | 10.79 | 11.12 | 100492 | 11013.36 | 2.26% | 0.00 |
| 2025-11-25 | 10.95 | 11.02 | 0.10 | 0.92% | 10.94 | 11.14 | 106469 | 11778.48 | 2.40% | 0.00 |
| 2025-11-24 | 10.60 | 10.92 | 0.37 | 3.51% | 10.43 | 10.97 | 111787 | 12045.92 | 2.52% | 0.00 |
| 2025-11-21 | 10.82 | 10.55 | -0.39 | -3.56% | 10.47 | 11.00 | 119890 | 12781.38 | 2.70% | 0.00 |
| 2025-11-20 | 10.93 | 10.94 | 0.07 | 0.64% | 10.75 | 11.09 | 105545 | 11536.36 | 2.38% | 0.00 |
| 2025-11-19 | 11.10 | 10.87 | -0.28 | -2.51% | 10.81 | 11.13 | 118956 | 12980.59 | 2.68% | 10.00 |
| 2025-11-18 | 10.84 | 11.15 | 0.28 | 2.58% | 10.82 | 11.34 | 182978 | 20294.33 | 4.12% | 30.00 |
| 2025-11-17 | 10.69 | 10.87 | 0.16 | 1.49% | 10.68 | 10.93 | 73775 | 8008.43 | 1.66% | 0.00 |
| 2025-11-14 | 10.77 | 10.71 | -0.08 | -0.74% | 10.70 | 10.85 | 59580 | 6427.82 | 1.34% | 0.00 |
| 2025-11-13 | 10.73 | 10.79 | 0.07 | 0.65% | 10.68 | 10.83 | 59835 | 6445.04 | 1.35% | 0.00 |
| 2025-11-12 | 10.83 | 10.72 | -0.13 | -1.20% | 10.65 | 10.85 | 85752 | 9192.61 | 1.93% | 0.00 |
| 2025-11-11 | 11.03 | 10.85 | -0.11 | -1.00% | 10.83 | 11.03 | 68867 | 7513.74 | 1.55% | 0.00 |
| 2025-11-10 | 11.03 | 10.96 | -0.09 | -0.81% | 10.88 | 11.08 | 89091 | 9743.95 | 2.01% | 0.00 |
| 2025-11-07 | 11.11 | 11.05 | -0.14 | -1.25% | 11.04 | 11.14 | 76361 | 8463.70 | 1.72% | 0.00 |
| 2025-11-06 | 11.16 | 11.19 | -0.02 | -0.18% | 11.05 | 11.22 | 76283 | 8507.37 | 1.72% | 0.00 |
| 2025-11-05 | 11.14 | 11.21 | -0.04 | -0.36% | 11.09 | 11.25 | 62280 | 6963.12 | 1.40% | 0.00 |
| 2025-11-04 | 11.30 | 11.25 | -0.12 | -1.06% | 11.15 | 11.31 | 71619 | 8042.37 | 1.61% | 0.00 |
| 2025-11-03 | 11.26 | 11.37 | 0.16 | 1.43% | 11.21 | 11.38 | 89571 | 10130.04 | 2.02% | 0.00 |
| 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 |
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
