银信科技 (300231) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	12.06	12.31	0.25	2.07%	11.96	12.34	137832	16758	3.10%
2025-09-15	12.22	12.06	-0.16	-1.31%	11.95	12.23	127610	15350	2.87%
2025-09-12	12.31	12.22	-0.06	-0.49%	12.15	12.45	175626	21580	3.95%
2025-09-11	11.91	12.28	0.61	5.23%	11.73	12.30	245610	29572	5.53%
2025-09-10	11.67	11.67	0.00	0.00%	11.64	11.80	89870	10523	2.02%
2025-09-09	12.03	11.67	-0.35	-2.91%	11.61	12.04	136457	16084	3.07%
2025-09-08	11.98	12.02	0.00	0.00%	11.86	12.06	139223	16674	3.13%
2025-09-05	11.87	12.02	0.20	1.69%	11.65	12.02	139441	16595	3.14%
2025-09-04	12.01	11.82	-0.17	-1.42%	11.55	12.11	172750	20588	3.89%
2025-09-03	12.41	11.99	-0.42	-3.38%	11.94	12.46	177020	21599	3.98%
2025-09-02	13.05	12.41	-0.63	-4.83%	12.29	13.09	274216	34296	6.17%
2025-09-01	13.16	13.04	-0.02	-0.15%	12.98	13.35	211501	27751	4.76%
2025-08-29	13.32	13.06	-0.37	-2.76%	13.01	13.38	238627	31287	5.37%
2025-08-28	13.48	13.43	0.05	0.37%	12.92	13.55	327179	43426	7.36%
2025-08-27	13.65	13.38	-0.25	-1.83%	13.35	14.00	440919	60443	9.92%
2025-08-26	13.70	13.63	0.27	2.02%	13.46	13.94	414835	56750	9.34%
2025-08-25	13.45	13.36	-0.07	-0.52%	13.20	13.50	277979	37130	6.26%
2025-08-22	13.15	13.43	0.20	1.51%	13.13	13.45	260610	34750	5.87%
2025-08-21	13.37	13.23	0.03	0.23%	13.13	13.50	295976	39392	6.66%
2025-08-20	13.13	13.20	0.01	0.08%	12.88	13.20	250943	32736	5.65%
2025-08-19	13.22	13.19	-0.03	-0.23%	13.13	13.50	318776	42358	7.18%
2025-08-18	12.95	13.22	0.28	2.16%	12.85	13.23	306315	40136	6.90%
2025-08-15	12.47	12.94	0.40	3.19%	12.47	12.95	280641	35898	6.32%
2025-08-14	12.76	12.54	-0.28	-2.18%	12.53	12.95	232806	29638	5.24%
2025-08-13	12.73	12.82	0.04	0.31%	12.60	12.93	232920	29713	5.24%
2025-08-12	12.85	12.78	-0.04	-0.31%	12.68	12.95	209232	26757	4.71%
2025-08-11	12.46	12.82	0.51	4.14%	12.46	13.40	386955	49889	8.71%
2025-08-08	12.53	12.31	-0.32	-2.53%	12.26	12.67	167587	20663	3.77%
2025-08-07	12.62	12.63	-0.06	-0.47%	12.50	12.73	160821	20279	3.62%
2025-08-06	12.52	12.69	0.15	1.20%	12.45	12.69	185717	23420	4.18%
2025-08-05	12.50	12.54	0.01	0.08%	12.40	12.58	147252	18378	3.31%
2025-08-04	12.24	12.53	0.17	1.38%	12.15	12.53	173876	21539	3.91%
2025-08-01	12.25	12.36	0.14	1.15%	12.09	12.38	211425	25860	4.76%
2025-07-31	12.28	12.22	-0.10	-0.81%	12.14	12.51	185860	22947	4.18%
2025-07-30	12.65	12.32	-0.36	-2.84%	12.16	12.70	259849	32173	5.85%
2025-07-29	12.95	12.68	-0.22	-1.71%	12.45	12.99	413021	52005	9.30%
2025-07-28	12.26	12.90	0.77	6.35%	12.26	13.38	684277	87709	15.40%
2025-07-25	11.97	12.13	0.11	0.92%	11.91	12.13	120671	14534	2.72%
2025-07-24	11.83	12.02	0.21	1.78%	11.79	12.04	110657	13243	2.49%
2025-07-23	11.92	11.81	-0.12	-1.01%	11.78	11.99	116422	13837	2.62%
2025-07-22	12.08	11.93	-0.15	-1.24%	11.89	12.12	122241	14619	2.75%
2025-07-21	12.15	12.08	-0.07	-0.58%	12.03	12.23	114940	13918	2.59%
2025-07-18	12.30	12.15	-0.15	-1.22%	12.14	12.36	121812	14889	2.74%
2025-07-17	12.18	12.30	0.09	0.74%	12.12	12.35	138297	16959	3.11%
2025-07-16	12.28	12.21	-0.13	-1.05%	12.15	12.38	139564	17079	3.14%
2025-07-15	12.25	12.34	0.06	0.49%	12.04	12.36	159860	19539	3.60%
2025-07-14	12.41	12.28	-0.22	-1.76%	12.15	12.56	176926	21687	3.98%
2025-07-11	12.20	12.50	0.30	2.46%	12.06	12.67	307340	38131	6.92%
2025-07-10	12.08	12.20	0.08	0.66%	11.98	12.30	173176	21105	3.90%
2025-07-09	12.17	12.12	-0.09	-0.74%	12.08	12.24	146981	17876	3.31%
2025-07-08	11.81	12.21	0.42	3.56%	11.72	12.31	233857	28291	5.26%
2025-07-07	11.70	11.79	0.10	0.86%	11.65	11.90	120581	14208	2.71%
2025-07-04	11.72	11.69	-0.02	-0.17%	11.59	11.96	189112	22276	4.26%
2025-07-03	11.71	11.71	-0.10	-0.85%	11.56	11.81	144609	16906	3.26%
2025-07-02	12.10	11.81	-0.33	-2.72%	11.70	12.10	152199	18041	3.43%
2025-07-01	12.30	12.14	-0.17	-1.38%	11.97	12.31	173738	21057	3.91%
2025-06-30	12.30	12.31	0.03	0.24%	12.24	12.42	173113	21320	3.90%
2025-06-27	12.37	12.28	-0.13	-1.05%	12.26	12.56	209704	25960	4.72%
2025-06-26	12.49	12.41	-0.11	-0.88%	12.25	12.56	312821	38761	7.04%
2025-06-25	11.91	12.52	0.58	4.86%	11.83	12.57	407286	50002	9.17%
2025-06-24	11.58	11.94	0.30	2.58%	11.57	11.96	183534	21756	4.13%
2025-06-23	11.06	11.64	0.44	3.93%	11.05	11.70	156270	17974	3.52%
2025-06-20	11.33	11.20	-0.13	-1.15%	10.99	11.40	124775	13977	2.81%
2025-06-19	11.82	11.33	-0.45	-3.82%	11.32	11.90	150047	17317	3.38%
2025-06-18	11.77	11.78	-0.06	-0.51%	11.71	11.88	146096	17232	3.29%
2025-06-17	11.80	11.84	0.10	0.85%	11.74	12.15	240760	28611	5.42%
2025-06-16	11.31	11.74	0.35	3.07%	11.30	11.75	161493	18798	3.64%
2025-06-13	11.70	11.39	-0.35	-2.98%	11.37	11.74	128347	14774	2.89%
2025-06-12	11.54	11.74	0.10	0.86%	11.45	11.80	157797	18438	3.55%
2025-06-11	11.36	11.64	0.28	2.46%	11.27	11.77	183959	21362	4.14%
2025-06-10	11.57	11.36	-0.23	-1.98%	11.22	11.60	120015	13681	2.70%
2025-06-09	11.47	11.59	0.14	1.22%	11.43	11.64	106953	12387	2.41%