信宇人(688573)股票行情 信宇人股票行情 688573股票行情_爱股网
信宇人(688573)股票行情
信宇人(688573)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 |
|---|
| 2025-11-06 | 25.81 | 25.95 | 0.05 | 0.19% | 25.56 | 26.46 | 26080 | 6775.71 | 4.90% | 0.00 |
| 2025-11-05 | 25.40 | 25.90 | 0.23 | 0.90% | 25.39 | 26.12 | 20091 | 5188.37 | 3.78% | 0.00 |
| 2025-11-04 | 26.07 | 25.67 | -0.45 | -1.72% | 25.47 | 26.49 | 21227 | 5484.46 | 3.99% | 0.00 |
| 2025-11-03 | 26.61 | 26.12 | -0.68 | -2.54% | 25.73 | 26.78 | 29738 | 7749.21 | 5.59% | 0.00 |
| 2025-10-31 | 25.76 | 26.80 | 1.01 | 3.92% | 25.65 | 27.50 | 55166 | 14916.48 | 10.37% | 0.00 |
| 2025-10-30 | 26.09 | 25.79 | -0.44 | -1.68% | 25.79 | 26.38 | 32049 | 8343.10 | 6.02% | 0.00 |
| 2025-10-29 | 26.50 | 26.23 | -0.69 | -2.56% | 25.56 | 26.77 | 47952 | 12438.86 | 9.01% | 0.00 |
| 2025-10-28 | 26.75 | 26.92 | 0.24 | 0.90% | 26.35 | 27.20 | 20475 | 5510.64 | 3.85% | 0.00 |
| 2025-10-27 | 26.88 | 26.68 | 0.18 | 0.68% | 26.54 | 27.16 | 19483 | 5219.61 | 3.66% | 0.00 |
| 2025-10-24 | 26.38 | 26.50 | 0.20 | 0.76% | 26.16 | 26.98 | 19631 | 5210.96 | 3.69% | 0.00 |
| 2025-10-23 | 25.80 | 26.30 | 0.53 | 2.06% | 25.50 | 26.34 | 20626 | 5359.79 | 3.88% | 0.00 |
| 2025-10-22 | 26.00 | 25.77 | -0.23 | -0.88% | 25.51 | 26.11 | 18377 | 4733.88 | 3.45% | 0.00 |
| 2025-10-21 | 26.26 | 26.00 | 0.04 | 0.15% | 25.61 | 26.26 | 14246 | 3706.11 | 2.68% | 0.00 |
| 2025-10-20 | 25.20 | 25.96 | 0.66 | 2.61% | 25.20 | 26.20 | 20816 | 5378.18 | 3.91% | 0.00 |
| 2025-10-17 | 26.21 | 25.30 | -1.01 | -3.84% | 25.10 | 27.00 | 26615 | 6853.43 | 5.00% | 0.00 |
| 2025-10-16 | 26.91 | 26.31 | -0.46 | -1.72% | 26.26 | 26.98 | 17132 | 4543.84 | 3.22% | 0.00 |
| 2025-10-15 | 26.81 | 26.77 | 0.43 | 1.63% | 26.35 | 26.88 | 15712 | 4183.35 | 2.95% | 0.00 |
| 2025-10-14 | 27.72 | 26.34 | -0.84 | -3.09% | 26.25 | 27.98 | 28115 | 7584.33 | 5.28% | 0.00 |
| 2025-10-13 | 26.00 | 27.18 | -0.31 | -1.13% | 25.97 | 27.47 | 28586 | 7688.86 | 5.37% | 0.00 |
| 2025-10-10 | 28.81 | 27.49 | -1.61 | -5.53% | 27.17 | 28.97 | 46791 | 13075.45 | 8.79% | 0.00 |
| 2025-10-09 | 28.26 | 29.10 | 1.06 | 3.78% | 28.10 | 29.58 | 45854 | 13343.18 | 8.62% | 0.00 |
| 2025-09-30 | 28.26 | 28.04 | -0.25 | -0.88% | 28.00 | 29.08 | 41255 | 11751.09 | 7.75% | 0.00 |
| 2025-09-29 | 27.65 | 28.29 | 0.98 | 3.59% | 27.58 | 28.64 | 34728 | 9803.35 | 6.53% | 0.00 |
| 2025-09-26 | 28.03 | 27.31 | -0.77 | -2.74% | 27.31 | 28.36 | 31294 | 8693.13 | 5.88% | 0.00 |
| 2025-09-25 | 28.84 | 28.08 | -0.83 | -2.87% | 27.88 | 29.10 | 46874 | 13357.45 | 8.81% | 0.00 |
| 2025-09-24 | 27.74 | 28.91 | 0.81 | 2.88% | 27.74 | 28.91 | 42567 | 12119.52 | 8.00% | 0.00 |
| 2025-09-23 | 28.85 | 28.10 | -0.90 | -3.10% | 27.67 | 29.79 | 49365 | 14187.57 | 9.28% | 0.00 |
| 2025-09-22 | 28.74 | 29.00 | 0.24 | 0.83% | 28.20 | 29.34 | 36945 | 10638.04 | 6.94% | 0.00 |
| 2025-09-19 | 29.01 | 28.76 | -0.74 | -2.51% | 28.76 | 30.00 | 45845 | 13431.56 | 8.61% | 0.00 |
| 2025-09-18 | 30.05 | 29.50 | -0.36 | -1.21% | 29.00 | 30.66 | 67690 | 20292.01 | 12.72% | 0.10 |
| 2025-09-17 | 30.48 | 29.86 | -0.62 | -2.03% | 29.56 | 30.66 | 61897 | 18575.49 | 11.63% | 1.00 |
| 2025-09-16 | 30.65 | 30.48 | -0.64 | -2.06% | 29.60 | 31.09 | 73716 | 22323.47 | 13.85% | 21.53 |
| 2025-09-15 | 32.00 | 31.12 | -1.21 | -3.74% | 31.07 | 32.80 | 72659 | 23173.72 | 13.65% | 4.30 |
| 2025-09-12 | 32.92 | 32.33 | -0.60 | -1.82% | 31.30 | 33.24 | 98172 | 31618.23 | 18.45% | 0.00 |
| 2025-09-11 | 32.06 | 32.93 | 0.86 | 2.68% | 31.20 | 34.00 | 101200 | 32774.21 | 19.02% | 0.00 |
| 2025-09-10 | 31.63 | 32.07 | -0.48 | -1.47% | 30.90 | 32.80 | 97774 | 31004.33 | 18.37% | 0.00 |
| 2025-09-09 | 31.80 | 32.55 | 0.02 | 0.06% | 31.80 | 34.58 | 129364 | 42837.03 | 24.31% | 0.00 |
| 2025-09-08 | 32.90 | 32.53 | -0.35 | -1.06% | 31.83 | 33.88 | 168736 | 55230.37 | 31.71% | 0.00 |
| 2025-09-05 | 28.90 | 32.88 | 4.26 | 14.88% | 28.90 | 32.88 | 187475 | 59849.00 | 35.23% | 0.00 |
| 2025-09-04 | 28.90 | 28.62 | -0.30 | -1.04% | 27.92 | 31.45 | 104840 | 31568.93 | 19.70% | 0.00 |
| 2025-09-03 | 30.10 | 28.92 | -1.38 | -4.55% | 28.90 | 31.44 | 85499 | 25678.00 | 16.07% | 0.00 |
| 2025-09-02 | 30.44 | 30.30 | 0.71 | 2.40% | 29.61 | 31.80 | 121312 | 37225.41 | 22.80% | 0.00 |
| 2025-09-01 | 28.27 | 29.59 | 0.74 | 2.56% | 28.12 | 30.38 | 69741 | 20566.91 | 13.11% | 0.00 |
| 2025-08-29 | 27.17 | 28.85 | 1.39 | 5.06% | 27.11 | 29.46 | 78241 | 22430.80 | 14.70% | 0.00 |
| 2025-08-28 | 28.07 | 27.46 | -0.49 | -1.75% | 26.32 | 28.28 | 60201 | 16376.61 | 11.31% | 0.00 |
| 2025-08-27 | 29.44 | 27.95 | -1.45 | -4.93% | 27.81 | 29.60 | 64058 | 18549.54 | 12.04% | 0.00 |
| 2025-08-26 | 30.10 | 29.40 | -0.76 | -2.52% | 29.35 | 30.24 | 49153 | 14600.35 | 9.24% | 0.00 |
| 2025-08-25 | 30.59 | 30.16 | -0.04 | -0.13% | 29.89 | 30.94 | 54039 | 16401.89 | 10.15% | 0.00 |
| 2025-08-22 | 29.99 | 30.20 | 0.40 | 1.34% | 29.80 | 30.41 | 43225 | 13017.16 | 8.12% | 0.00 |
| 2025-08-21 | 30.85 | 29.80 | -1.06 | -3.43% | 29.62 | 30.91 | 60704 | 18302.37 | 11.41% | 0.00 |
| 2025-08-20 | 31.20 | 30.86 | -0.63 | -2.00% | 29.83 | 31.35 | 76944 | 23535.67 | 14.46% | 0.00 |
| 2025-08-19 | 32.26 | 31.49 | -0.51 | -1.59% | 31.00 | 32.45 | 82967 | 26111.45 | 15.59% | 0.00 |
| 2025-08-18 | 29.70 | 32.00 | 2.17 | 7.27% | 29.57 | 32.74 | 133348 | 41987.24 | 25.06% | 0.00 |
| 2025-08-15 | 29.40 | 29.83 | 0.07 | 0.24% | 29.35 | 30.47 | 57319 | 17111.90 | 11.02% | 0.00 |
| 2025-08-14 | 31.30 | 29.76 | -1.57 | -5.01% | 29.62 | 31.30 | 70935 | 21501.97 | 13.64% | 0.00 |
| 2025-08-13 | 31.10 | 31.33 | 0.23 | 0.74% | 30.62 | 32.38 | 87848 | 27716.95 | 16.90% | 0.00 |
| 2025-08-12 | 30.75 | 31.10 | 0.09 | 0.29% | 29.70 | 31.18 | 70057 | 21331.33 | 13.47% | 0.00 |
| 2025-08-11 | 30.72 | 31.01 | 0.46 | 1.51% | 30.34 | 31.43 | 51289 | 15853.59 | 9.86% | 0.00 |
| 2025-08-08 | 31.80 | 30.55 | -1.05 | -3.32% | 30.38 | 31.99 | 62726 | 19482.67 | 12.06% | 0.00 |
| 2025-08-07 | 32.61 | 31.60 | -1.43 | -4.33% | 31.40 | 33.09 | 72359 | 23144.76 | 13.92% | 0.00 |
| 2025-08-06 | 32.60 | 33.03 | 0.43 | 1.32% | 31.79 | 34.50 | 112174 | 37082.15 | 21.57% | 0.00 |
| 2025-08-05 | 33.00 | 32.60 | -0.56 | -1.69% | 32.29 | 33.66 | 57874 | 18988.99 | 11.13% | 0.00 |
| 2025-08-04 | 29.88 | 33.16 | 2.90 | 9.58% | 29.65 | 33.84 | 121078 | 39187.82 | 23.29% | 0.00 |
| 2025-08-01 | 30.11 | 30.26 | -0.38 | -1.24% | 29.66 | 31.18 | 53372 | 16179.94 | 10.26% | 0.00 |
| 2025-07-31 | 29.68 | 30.64 | 0.52 | 1.73% | 29.68 | 32.14 | 97860 | 30368.34 | 18.82% | 0.00 |
| 2025-07-30 | 32.33 | 30.12 | -2.31 | -7.12% | 29.78 | 32.52 | 98196 | 30191.28 | 18.89% | 0.00 |
| 2025-07-29 | 33.22 | 32.43 | -0.38 | -1.16% | 31.66 | 34.18 | 95529 | 31277.14 | 18.37% | 0.00 |
| 2025-07-28 | 30.46 | 32.81 | 2.64 | 8.75% | 30.16 | 33.30 | 123890 | 39724.13 | 23.83% | 2.70 |
| 2025-07-25 | 31.81 | 30.17 | -1.64 | -5.16% | 29.92 | 32.80 | 101476 | 31721.38 | 19.52% | 0.00 |
| 2025-07-24 | 31.78 | 31.81 | 0.59 | 1.89% | 31.12 | 33.45 | 105294 | 33986.27 | 20.25% | 0.00 |
| 2025-07-23 | 32.09 | 31.22 | -1.45 | -4.44% | 30.40 | 32.41 | 81384 | 25565.49 | 15.65% | 3.00 |
| 2025-07-22 | 30.74 | 32.67 | 2.03 | 6.63% | 30.41 | 35.38 | 144994 | 47700.68 | 27.89% | 0.00 |
| 2025-07-21 | 30.54 | 30.64 | -0.06 | -0.20% | 29.95 | 30.98 | 80647 | 24554.27 | 15.51% | 0.00 |
| 2025-07-18 | 29.66 | 30.70 | 1.04 | 3.51% | 29.50 | 31.50 | 120840 | 36764.76 | 23.24% | 0.00 |
| 2025-07-17 | 27.74 | 29.66 | 2.14 | 7.78% | 27.36 | 29.89 | 98508 | 28532.12 | 18.95% | 0.00 |
| 2025-07-16 | 28.08 | 27.52 | -0.41 | -1.47% | 27.37 | 28.34 | 44754 | 12377.38 | 8.61% | 0.00 |
| 2025-07-15 | 28.98 | 27.93 | -1.06 | -3.66% | 27.80 | 29.10 | 56593 | 15924.12 | 10.88% | 0.00 |
| 2025-07-14 | 28.80 | 28.99 | 0.23 | 0.80% | 28.30 | 29.27 | 43269 | 12439.43 | 8.32% | 0.00 |
| 2025-07-11 | 29.55 | 28.76 | -0.78 | -2.64% | 28.72 | 30.09 | 59114 | 17312.60 | 11.37% | 0.00 |
| 2025-07-10 | 31.20 | 29.54 | -0.96 | -3.15% | 28.50 | 31.20 | 69379 | 20406.20 | 13.34% | 0.00 |
上证大盘股票行情在线 K线走势图
信宇人(688573)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
