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
2026-05-07	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%
2026-03-13	11.60	11.19	-0.49	-4.20%	11.15	11.60	139980	15880	3.15%
2026-03-12	11.55	11.68	0.05	0.43%	11.54	11.86	156592	18357	3.52%
2026-03-11	11.55	11.63	0.02	0.17%	11.50	11.76	133665	15522	3.01%
2026-03-10	11.34	11.61	0.28	2.47%	11.33	11.77	177344	20564	3.99%
2026-03-09	10.85	11.33	0.31	2.81%	10.75	11.43	137329	15234	3.09%
2026-03-06	10.70	11.02	0.22	2.04%	10.70	11.04	77685	8508	1.75%
2026-03-05	10.76	10.80	0.34	3.25%	10.68	10.92	109507	11828	2.46%
2026-03-04	10.51	10.46	-0.15	-1.41%	10.38	10.65	117300	12330	2.64%
2026-03-03	11.19	10.61	-0.58	-5.18%	10.60	11.29	173275	18909	3.90%
2026-03-02	11.55	11.19	-0.55	-4.68%	11.14	11.59	193329	21853	4.35%
2026-02-27	11.44	11.74	0.31	2.71%	11.40	11.78	167240	19476	3.76%
2026-02-26	11.57	11.43	-0.15	-1.30%	11.40	11.63	102109	11712	2.30%
2026-02-25	11.40	11.58	0.18	1.58%	11.39	11.61	101644	11724	2.29%
2026-02-24	11.58	11.40	-0.13	-1.13%	11.30	11.65	117880	13447	2.65%
2026-02-13	11.62	11.53	-0.16	-1.37%	11.53	11.82	132947	15515	2.99%
2026-02-12	11.54	11.69	0.13	1.12%	11.54	11.73	140255	16374	3.16%
2026-02-11	11.48	11.56	0.02	0.17%	11.48	11.65	109742	12714	2.47%
2026-02-10	11.37	11.54	0.14	1.23%	11.37	11.62	143560	16539	3.23%
2026-02-09	11.25	11.40	0.33	2.98%	11.20	11.40	134441	15220	3.03%
2026-02-06	10.97	11.07	0.03	0.27%	10.77	11.24	124787	13768	2.81%
2026-02-05	11.03	11.04	-0.13	-1.16%	10.98	11.12	113395	12523	2.55%
2026-02-04	11.40	11.17	-0.35	-3.04%	11.03	11.42	195980	21942	4.41%
2026-02-03	11.35	11.52	0.29	2.58%	11.32	11.53	171145	19599	3.85%
2026-02-02	11.21	11.23	0.01	0.09%	11.11	11.54	166309	18880	3.74%
2026-01-30	11.24	11.22	-0.12	-1.06%	11.11	11.45	159018	17885	3.58%
2026-01-29	11.25	11.34	-0.05	-0.44%	11.04	11.60	252743	28764	5.69%
2026-01-28	11.42	11.39	0.35	3.17%	11.38	11.93	336180	38959	7.57%