宇信科技(300674)股票行情
宇信科技(300674)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 |
|---|
| 2026-03-26 | 19.67 | 19.11 | -0.55 | -2.80% | 19.06 | 19.67 | 86895 | 16774.98 | 1.24% | 0.00 |
| 2026-03-25 | 19.65 | 19.66 | 0.03 | 0.15% | 19.53 | 19.98 | 98531 | 19480.14 | 1.40% | 0.00 |
| 2026-03-24 | 19.52 | 19.63 | 0.45 | 2.35% | 19.16 | 19.65 | 95675 | 18551.00 | 1.36% | 0.00 |
| 2026-03-23 | 19.95 | 19.18 | -1.17 | -5.75% | 19.02 | 20.05 | 148466 | 29071.72 | 2.11% | 1.00 |
| 2026-03-20 | 21.42 | 20.35 | -0.99 | -4.64% | 20.35 | 21.53 | 126467 | 26311.54 | 1.80% | 0.00 |
| 2026-03-19 | 21.43 | 21.34 | -0.36 | -1.66% | 21.28 | 21.68 | 80824 | 17357.01 | 1.15% | 0.00 |
| 2026-03-18 | 21.46 | 21.70 | 0.20 | 0.93% | 21.36 | 21.81 | 84349 | 18186.80 | 1.20% | 0.00 |
| 2026-03-17 | 21.70 | 21.50 | -0.27 | -1.24% | 21.45 | 21.95 | 100284 | 21704.40 | 1.43% | 0.00 |
| 2026-03-16 | 22.12 | 21.77 | 0.07 | 0.32% | 21.70 | 22.28 | 115912 | 25427.66 | 1.65% | 0.00 |
| 2026-03-13 | 22.18 | 21.70 | -0.80 | -3.56% | 21.65 | 22.40 | 149857 | 32733.84 | 2.13% | 0.00 |
| 2026-03-12 | 22.21 | 22.50 | 0.29 | 1.31% | 22.13 | 22.71 | 160608 | 36133.75 | 2.28% | 12.00 |
| 2026-03-11 | 22.20 | 22.21 | -0.07 | -0.31% | 22.13 | 22.50 | 119775 | 26670.62 | 1.70% | 0.00 |
| 2026-03-10 | 22.56 | 22.28 | 0.12 | 0.54% | 22.11 | 22.78 | 139006 | 31103.43 | 1.98% | 0.00 |
| 2026-03-09 | 21.85 | 22.16 | -0.19 | -0.85% | 21.34 | 22.34 | 156430 | 33967.50 | 2.23% | 0.00 |
| 2026-03-06 | 21.95 | 22.35 | 0.23 | 1.04% | 21.83 | 22.46 | 104973 | 23293.43 | 1.49% | 0.00 |
| 2026-03-05 | 22.50 | 22.12 | 0.13 | 0.59% | 21.92 | 22.70 | 128012 | 28518.59 | 1.82% | 0.00 |
| 2026-03-04 | 22.18 | 21.99 | -0.42 | -1.87% | 21.96 | 22.75 | 141907 | 31602.44 | 2.02% | 0.00 |
| 2026-03-03 | 23.08 | 22.41 | -0.64 | -2.78% | 22.34 | 23.46 | 232159 | 53341.72 | 3.30% | 0.00 |
| 2026-03-02 | 23.51 | 23.05 | -1.12 | -4.63% | 22.81 | 23.60 | 282136 | 65265.12 | 4.01% | 1.00 |
| 2026-02-27 | 23.04 | 24.17 | 1.27 | 5.55% | 23.04 | 24.55 | 389816 | 92629.41 | 5.54% | 17.00 |
| 2026-02-26 | 23.29 | 22.90 | -0.13 | -0.56% | 22.85 | 23.48 | 145876 | 33674.61 | 2.08% | 0.00 |
| 2026-02-25 | 22.85 | 23.03 | 0.29 | 1.28% | 22.75 | 23.16 | 105888 | 24374.52 | 1.51% | 0.00 |
| 2026-02-24 | 23.26 | 22.74 | -0.20 | -0.87% | 22.66 | 23.33 | 117436 | 26834.55 | 1.67% | 0.00 |
| 2026-02-13 | 23.10 | 22.94 | -0.27 | -1.16% | 22.90 | 23.34 | 155273 | 35890.39 | 2.21% | 10.00 |
| 2026-02-12 | 23.21 | 23.21 | 0.03 | 0.13% | 22.91 | 23.29 | 128891 | 29819.57 | 1.83% | 16.00 |
| 2026-02-11 | 23.40 | 23.18 | -0.22 | -0.94% | 23.07 | 23.44 | 109081 | 25351.99 | 1.55% | 5.00 |
| 2026-02-10 | 23.25 | 23.40 | 0.16 | 0.69% | 23.10 | 23.49 | 154744 | 36075.40 | 2.20% | 0.00 |
| 2026-02-09 | 22.48 | 23.24 | 1.24 | 5.64% | 22.33 | 23.63 | 274577 | 63457.07 | 3.91% | 0.00 |
| 2026-02-06 | 21.92 | 22.00 | -0.02 | -0.09% | 21.70 | 22.25 | 97689 | 21554.38 | 1.39% | 3.00 |
| 2026-02-05 | 22.10 | 22.02 | -0.28 | -1.26% | 21.92 | 22.29 | 91051 | 20098.65 | 1.30% | 0.00 |
| 2026-02-04 | 22.46 | 22.30 | -0.19 | -0.84% | 22.01 | 22.48 | 114041 | 25336.15 | 1.62% | 0.00 |
| 2026-02-03 | 22.42 | 22.49 | 0.36 | 1.63% | 22.18 | 22.54 | 97043 | 21761.13 | 1.38% | 6.00 |
| 2026-02-02 | 22.53 | 22.13 | -0.40 | -1.78% | 22.11 | 22.72 | 120887 | 27121.19 | 1.72% | 0.00 |
| 2026-01-30 | 23.08 | 22.53 | -0.70 | -3.01% | 22.46 | 23.20 | 160850 | 36511.67 | 2.29% | 0.00 |
| 2026-01-29 | 23.05 | 23.23 | 0.01 | 0.04% | 22.63 | 23.85 | 194422 | 45423.93 | 2.77% | 2.71 |
| 2026-01-28 | 23.50 | 23.22 | -0.32 | -1.36% | 23.19 | 23.75 | 123058 | 28810.32 | 1.75% | 0.00 |
| 2026-01-27 | 23.46 | 23.54 | 0.02 | 0.09% | 22.93 | 23.67 | 137407 | 31940.83 | 1.95% | 0.00 |
| 2026-01-26 | 24.53 | 23.52 | -0.85 | -3.49% | 23.21 | 24.55 | 244564 | 57851.79 | 3.48% | 0.00 |
| 2026-01-23 | 24.10 | 24.37 | 0.36 | 1.50% | 24.07 | 24.44 | 174218 | 42312.63 | 2.48% | 0.00 |
| 2026-01-22 | 24.21 | 24.01 | 0.18 | 0.76% | 23.93 | 24.44 | 157105 | 37993.15 | 2.23% | 0.00 |
| 2026-01-21 | 24.00 | 23.83 | -0.34 | -1.41% | 23.78 | 24.41 | 181430 | 43570.86 | 2.58% | 0.00 |
| 2026-01-20 | 24.65 | 24.17 | -0.47 | -1.91% | 23.93 | 24.93 | 207556 | 50472.43 | 2.95% | 0.00 |
| 2026-01-19 | 24.67 | 24.64 | -0.31 | -1.24% | 24.42 | 24.96 | 169121 | 41738.46 | 2.41% | 0.00 |
| 2026-01-16 | 25.83 | 24.95 | -0.94 | -3.63% | 24.70 | 25.88 | 307865 | 77319.18 | 4.38% | 17.00 |
| 2026-01-15 | 26.31 | 25.89 | -0.62 | -2.34% | 25.51 | 26.40 | 374820 | 97014.92 | 5.33% | 3.00 |
| 2026-01-14 | 25.17 | 26.51 | 1.34 | 5.32% | 25.17 | 27.38 | 810628 | 215835.23 | 11.53% | 0.00 |
| 2026-01-13 | 26.54 | 25.17 | -1.00 | -3.82% | 25.11 | 26.70 | 446473 | 114814.70 | 6.35% | 1.00 |
| 2026-01-12 | 24.40 | 26.17 | 2.15 | 8.95% | 24.39 | 26.26 | 574690 | 146226.64 | 8.17% | 24.00 |
| 2026-01-09 | 23.42 | 24.02 | 0.52 | 2.21% | 23.39 | 24.06 | 199243 | 47421.05 | 2.83% | 7.00 |
| 2026-01-08 | 23.38 | 23.50 | 0.01 | 0.04% | 23.33 | 23.74 | 134431 | 31682.33 | 1.91% | 10.00 |
| 2026-01-07 | 23.83 | 23.49 | -0.57 | -2.37% | 23.40 | 23.86 | 210830 | 49691.39 | 3.00% | 20.00 |
| 2026-01-06 | 23.95 | 24.06 | 0.09 | 0.38% | 23.77 | 24.24 | 215241 | 51601.14 | 3.06% | 0.00 |
| 2026-01-05 | 24.36 | 23.97 | -0.29 | -1.20% | 23.62 | 24.46 | 263326 | 62832.20 | 3.75% | 3.00 |
| 2025-12-31 | 23.24 | 24.26 | 0.86 | 3.68% | 23.05 | 24.50 | 321444 | 77165.77 | 4.57% | 2.00 |
| 2025-12-30 | 23.22 | 23.40 | 0.27 | 1.17% | 23.22 | 24.04 | 311556 | 73621.72 | 4.43% | 0.00 |
| 2025-12-29 | 22.71 | 23.13 | 0.52 | 2.30% | 22.55 | 23.20 | 207594 | 47696.51 | 2.95% | 5.00 |
| 2025-12-26 | 22.62 | 22.61 | -0.12 | -0.53% | 22.47 | 22.83 | 114392 | 25932.47 | 1.63% | 0.00 |
| 2025-12-25 | 22.55 | 22.73 | 0.37 | 1.65% | 22.53 | 22.90 | 137722 | 31283.41 | 1.96% | 0.00 |
| 2025-12-24 | 22.10 | 22.36 | 0.21 | 0.95% | 22.01 | 22.69 | 101223 | 22655.12 | 1.44% | 0.00 |
| 2025-12-23 | 22.16 | 22.15 | -0.08 | -0.36% | 21.88 | 22.40 | 149243 | 33064.33 | 2.12% | 1.00 |
| 2025-12-22 | 21.72 | 22.23 | 0.51 | 2.35% | 21.70 | 22.35 | 141807 | 31403.12 | 2.02% | 0.00 |
| 2025-12-19 | 21.60 | 21.72 | 0.07 | 0.32% | 21.53 | 21.91 | 87993 | 19160.04 | 1.25% | 15.00 |
| 2025-12-18 | 21.66 | 21.65 | -0.15 | -0.69% | 21.60 | 21.88 | 77318 | 16806.50 | 1.10% | 0.00 |
| 2025-12-17 | 21.56 | 21.80 | 0.13 | 0.60% | 21.11 | 21.95 | 137728 | 29630.80 | 1.96% | 11.00 |
| 2025-12-16 | 21.45 | 21.67 | 0.21 | 0.98% | 21.15 | 21.98 | 122480 | 26467.44 | 1.74% | 0.00 |
| 2025-12-15 | 21.50 | 21.46 | -0.08 | -0.37% | 21.38 | 21.93 | 70864 | 15339.71 | 1.01% | 0.00 |
| 2025-12-12 | 21.71 | 21.54 | -0.09 | -0.42% | 21.53 | 21.80 | 58166 | 12609.66 | 0.83% | 1.00 |
| 2025-12-11 | 21.94 | 21.63 | -0.31 | -1.41% | 21.63 | 22.05 | 66208 | 14459.67 | 0.94% | 0.00 |
| 2025-12-10 | 21.61 | 21.94 | 0.32 | 1.48% | 21.36 | 22.01 | 84011 | 18256.76 | 1.20% | 0.00 |
| 2025-12-09 | 21.89 | 21.62 | -0.36 | -1.64% | 21.62 | 22.05 | 68214 | 14854.22 | 0.97% | 0.00 |
| 2025-12-08 | 21.80 | 21.98 | 0.26 | 1.20% | 21.75 | 22.14 | 103148 | 22715.67 | 1.47% | 0.00 |
| 2025-12-05 | 21.27 | 21.72 | 0.45 | 2.12% | 21.19 | 21.87 | 111654 | 24097.67 | 1.59% | 0.00 |
| 2025-12-04 | 21.41 | 21.27 | -0.14 | -0.65% | 21.17 | 21.62 | 72947 | 15535.16 | 1.04% | 0.00 |
| 2025-12-03 | 22.30 | 21.41 | -0.89 | -3.99% | 21.21 | 22.41 | 202094 | 43496.96 | 2.87% | 0.00 |
| 2025-12-02 | 22.62 | 22.30 | -0.35 | -1.55% | 22.24 | 22.67 | 57768 | 12957.85 | 0.82% | 0.00 |
| 2025-12-01 | 22.22 | 22.65 | 0.32 | 1.43% | 22.11 | 22.73 | 85582 | 19305.37 | 1.22% | 1.00 |
| 2025-11-28 | 22.26 | 22.33 | 0.10 | 0.45% | 22.14 | 22.51 | 56164 | 12528.55 | 0.80% | 0.00 |
| 2025-11-27 | 22.42 | 22.23 | -0.25 | -1.11% | 22.21 | 22.60 | 65595 | 14704.18 | 0.93% | 0.00 |
| 2025-11-26 | 22.55 | 22.48 | -0.08 | -0.35% | 22.42 | 22.95 | 80330 | 18229.54 | 1.14% | 0.00 |
| 2025-11-25 | 22.68 | 22.56 | 0.02 | 0.09% | 22.56 | 22.93 | 96889 | 22054.31 | 1.38% | 0.00 |
深证大盘股票行情在线 K线走势图
宇信科技(300674)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
