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
2026-06-18	8.57	8.68	0.08	0.93%	8.41	8.81	97073	8405	2.18%
2026-06-17	8.62	8.60	-0.13	-1.49%	8.50	8.68	86603	7424	1.95%
2026-06-16	8.57	8.73	0.11	1.28%	8.41	8.73	104835	8993	2.36%
2026-06-15	8.46	8.62	0.23	2.74%	8.46	8.76	103899	8935	2.34%
2026-06-12	8.39	8.39	0.15	1.82%	8.24	8.52	90044	7569	2.03%
2026-06-11	8.44	8.24	-0.31	-3.63%	8.11	8.49	86886	7158	1.96%
2026-06-10	8.70	8.55	-0.22	-2.51%	8.42	8.84	88497	7635	1.99%
2026-06-09	8.68	8.77	0.16	1.86%	8.58	8.78	67850	5911	1.53%
2026-06-08	8.70	8.61	-0.32	-3.58%	8.47	8.91	102391	8893	2.30%
2026-06-05	9.00	8.93	-0.01	-0.11%	8.80	9.14	96060	8616	2.16%
2026-06-04	9.10	8.94	-0.21	-2.30%	8.87	9.18	96354	8649	2.17%
2026-06-03	9.22	9.15	-0.11	-1.19%	9.08	9.35	76248	7032	1.72%
2026-06-02	9.45	9.26	-0.14	-1.49%	9.08	9.45	91175	8417	2.05%
2026-06-01	9.28	9.40	0.16	1.73%	9.21	9.57	98952	9312	2.23%
2026-05-29	9.78	9.24	-0.54	-5.52%	9.20	9.87	125736	11875	2.83%
2026-05-28	9.76	9.78	0.08	0.82%	9.41	9.86	125066	12039	2.82%
2026-05-27	10.12	9.70	-0.44	-4.34%	9.68	10.20	152187	15024	3.43%
2026-05-26	10.67	10.29	-0.51	-4.72%	10.10	10.72	175720	18172	3.96%
2026-05-25	10.98	10.80	-0.16	-1.46%	10.64	11.06	141095	15226	3.18%
2026-05-22	10.88	10.96	0.22	2.05%	10.61	11.08	150310	16312	3.38%
2026-05-21	11.48	10.74	-0.66	-5.79%	10.70	11.58	255151	28527	5.74%
2026-05-20	11.52	11.40	-0.23	-1.98%	11.34	11.63	179007	20445	4.03%
2026-05-19	11.07	11.63	0.51	4.59%	11.03	11.63	261935	30028	5.90%
2026-05-18	10.86	11.12	0.27	2.49%	10.80	11.16	122786	13574	2.76%
2026-05-15	10.98	10.85	-0.12	-1.09%	10.78	11.15	147582	16211	3.32%
2026-05-14	11.60	10.97	-0.54	-4.69%	10.97	11.60	192756	21537	4.34%
2026-05-13	11.15	11.51	0.31	2.77%	11.11	11.54	189531	21617	4.27%
2026-05-12	11.24	11.20	-0.13	-1.15%	11.15	11.38	141381	15900	3.18%
2026-05-11	11.33	11.33	0.04	0.35%	11.15	11.42	167404	18853	3.77%
2026-05-08	11.26	11.29	-0.03	-0.27%	11.16	11.47	160213	18118	3.61%
2026-05-07	11.14	11.32	0.27	2.44%	11.01	11.35	191428	21413	4.31%
2026-05-06	10.73	11.05	0.48	4.54%	10.72	11.19	220347	24271	4.96%
2026-04-30	10.82	10.57	-0.27	-2.49%	10.50	10.92	159659	16968	3.59%
2026-04-29	10.58	10.84	0.17	1.59%	10.58	10.89	138657	14949	3.12%
2026-04-28	10.91	10.67	-0.28	-2.56%	10.60	10.92	145971	15657	3.29%
2026-04-27	10.85	10.95	-0.17	-1.53%	10.40	11.02	227121	24375	5.11%
2026-04-24	11.29	11.12	-0.32	-2.80%	10.89	11.35	214738	23748	4.83%
2026-04-23	11.31	11.44	0.03	0.26%	11.25	11.54	225810	25701	5.08%
2026-04-22	11.14	11.41	0.23	2.06%	11.05	11.44	220544	24816	4.96%
2026-04-21	11.45	11.18	-0.30	-2.61%	11.00	11.48	217433	24178	4.89%
2026-04-20	11.50	11.48	-0.03	-0.26%	11.37	11.58	203730	23401	4.59%
2026-04-17	11.71	11.51	-0.17	-1.46%	11.39	11.80	251436	28922	5.66%
2026-04-16	10.72	11.68	0.96	8.96%	10.72	11.76	488608	55478	11.00%
2026-04-15	10.98	10.72	-0.20	-1.83%	10.67	10.99	223978	24101	5.04%
2026-04-14	10.52	10.92	0.52	5.00%	10.52	11.32	427334	47234	9.62%
2026-04-13	10.29	10.40	-0.07	-0.67%	10.26	10.50	142330	14732	3.20%
2026-04-10	10.67	10.47	-0.06	-0.57%	10.46	10.88	260193	27614	5.86%
2026-04-09	10.89	10.53	-0.48	-4.36%	10.41	10.91	247848	26159	5.58%
2026-04-08	10.51	11.01	0.90	8.90%	10.46	11.20	383166	41755	8.62%
2026-04-07	10.25	10.11	-0.14	-1.37%	10.01	10.32	160972	16367	3.62%
2026-04-03	10.61	10.25	-0.31	-2.94%	10.08	10.66	228707	23485	5.15%
2026-04-02	11.48	10.56	-1.00	-8.65%	10.51	11.50	358190	38865	8.06%
2026-04-01	11.45	11.56	0.35	3.12%	11.45	12.10	311635	36386	7.01%
2026-03-31	11.60	11.21	-0.88	-7.28%	11.20	11.78	372666	42558	8.39%
2026-03-30	11.77	12.09	0.06	0.50%	10.73	12.17	497305	57311	11.19%
2026-03-27	12.00	12.03	-0.17	-1.39%	11.97	12.57	344051	42023	7.74%
2026-03-26	12.50	12.20	-0.65	-5.06%	12.15	12.62	405210	49977	9.12%
2026-03-25	12.40	12.85	0.14	1.10%	12.32	12.85	560775	70592	12.62%
2026-03-24	12.10	12.71	0.73	6.09%	11.80	12.72	713337	88181	16.06%
2026-03-23	11.56	11.98	0.09	0.76%	11.48	12.09	424802	50412	9.56%
2026-03-20	12.26	11.89	-0.37	-3.02%	11.87	12.29	402881	48378	9.07%
2026-03-19	11.83	12.26	0.28	2.34%	11.76	12.36	618428	75073	13.92%
2026-03-18	11.24	11.98	0.84	7.54%	11.21	12.09	519959	61646	11.70%
2026-03-17	11.50	11.14	-0.34	-2.96%	11.12	11.50	82192	9275	1.85%
2026-03-16	11.18	11.48	0.29	2.59%	11.18	11.50	110941	12611	2.50%