宇信科技 (300674) - 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
2026-08-20	15.10	15.24	0.29	1.94%	14.98	15.34	92783	14079	1.32%
2026-08-19	15.37	14.95	-0.56	-3.61%	14.92	15.43	122847	18508	1.75%
2026-08-18	15.71	15.51	-0.24	-1.52%	15.21	15.73	136458	21028	1.94%
2026-08-17	15.75	15.75	-0.01	-0.06%	15.40	15.77	95793	14918	1.36%
2026-08-14	16.00	15.76	-0.25	-1.56%	15.58	16.21	134397	21249	1.91%
2026-08-13	16.29	16.01	-0.20	-1.23%	16.00	16.53	173197	28171	2.46%
2026-08-12	16.29	16.21	0.01	0.06%	16.09	16.35	104206	16913	1.48%
2026-08-11	16.33	16.20	-0.07	-0.43%	16.03	16.47	127623	20734	1.82%
2026-08-10	16.25	16.27	0.02	0.12%	15.99	16.36	124448	20153	1.77%
2026-08-07	16.70	16.25	-0.41	-2.46%	15.95	16.78	241377	39034	3.43%
2026-08-06	16.62	16.66	-0.19	-1.13%	16.53	17.28	238806	40357	3.40%
2026-08-05	16.66	16.85	0.15	0.90%	16.65	17.15	216984	36642	3.09%
2026-08-04	16.66	16.70	0.04	0.24%	16.52	16.80	183786	30677	2.61%
2026-08-03	16.60	16.66	0.03	0.18%	16.30	16.82	179040	29762	2.55%
2026-07-31	15.95	16.63	0.58	3.61%	15.93	17.00	313046	52046	4.45%
2026-07-30	15.90	16.05	0.16	1.01%	15.86	16.34	203989	32953	2.90%
2026-07-29	15.67	15.89	0.29	1.86%	15.35	15.92	179944	28280	2.56%
2026-07-28	15.18	15.60	0.14	0.91%	15.06	15.72	169665	26358	2.41%
2026-07-27	14.90	15.46	0.29	1.91%	14.73	15.49	162474	24730	2.31%
2026-07-24	15.91	15.17	-1.07	-6.59%	15.16	15.95	213315	33081	3.03%
2026-07-23	16.15	16.24	-0.33	-1.99%	16.00	16.53	243325	39346	3.46%
2026-07-22	16.35	16.57	-0.83	-4.77%	16.12	16.81	455904	75232	6.49%
2026-07-21	14.92	17.40	2.35	15.61%	14.82	18.04	601461	103082	8.56%
2026-07-20	15.35	15.05	0.52	3.58%	14.58	15.75	190392	28699	2.71%
2026-07-17	15.08	14.53	-0.38	-2.55%	14.48	15.49	167289	25092	2.38%
2026-07-16	14.64	14.91	0.22	1.50%	14.57	15.20	112161	16754	1.60%
2026-07-15	14.29	14.69	0.33	2.30%	14.21	14.78	90586	13256	1.29%
2026-07-14	14.53	14.36	-0.22	-1.51%	14.12	14.69	92843	13301	1.32%
2026-07-13	14.75	14.58	-0.15	-1.02%	14.50	14.96	122644	18054	1.74%
2026-07-10	14.47	14.73	0.15	1.03%	14.35	15.11	124215	18472	1.77%
2026-07-09	14.77	14.58	-0.14	-0.95%	14.34	14.80	92781	13477	1.32%
2026-07-08	14.49	14.72	0.29	2.01%	14.41	14.88	89818	13217	1.28%
2026-07-07	15.00	14.43	-0.58	-3.86%	14.42	15.04	88490	12968	1.26%
2026-07-06	15.49	15.01	-0.40	-2.60%	15.01	15.50	78177	11870	1.11%
2026-07-03	15.23	15.41	0.18	1.18%	15.21	15.54	83654	12883	1.19%
2026-07-02	15.57	15.23	-0.26	-1.68%	15.18	15.75	104815	16136	1.49%
2026-07-01	15.05	15.49	0.44	2.92%	14.90	15.72	130006	20007	1.85%
2026-06-30	14.95	15.05	0.12	0.80%	14.80	15.15	84074	12606	1.20%
2026-06-29	15.10	14.93	-0.18	-1.19%	14.77	15.23	90028	13503	1.28%
2026-06-26	15.90	15.11	-0.87	-5.44%	15.11	15.90	128588	19868	1.83%
2026-06-25	16.52	15.98	-0.63	-3.79%	15.90	16.64	141427	22892	2.01%
2026-06-24	17.00	16.61	-0.51	-2.98%	16.30	17.16	131142	21716	1.87%
2026-06-23	16.77	17.12	0.09	0.53%	16.77	17.45	177602	30476	2.53%
2026-06-22	16.20	17.03	1.02	6.37%	15.98	17.04	198674	32801	2.83%
2026-06-18	16.14	16.01	-0.14	-0.87%	15.88	16.29	81121	13057	1.15%
2026-06-17	16.09	16.15	-0.05	-0.31%	15.95	16.39	101573	16390	1.44%
2026-06-16	16.28	16.20	-0.19	-1.16%	16.05	16.38	104390	16875	1.48%
2026-06-15	16.20	16.39	0.33	2.05%	16.18	16.60	106635	17462	1.52%
2026-06-12	15.86	16.06	0.41	2.62%	15.65	16.17	128353	20479	1.83%
2026-06-11	16.35	15.65	-0.97	-5.84%	15.45	16.64	156294	24704	2.22%
2026-06-10	16.16	16.62	0.91	5.79%	16.16	17.28	227691	38113	3.24%
2026-06-09	15.74	15.71	-0.02	-0.13%	15.45	15.85	84372	13225	1.20%
2026-06-08	16.15	15.73	-0.60	-3.67%	15.45	16.23	105439	16702	1.50%
2026-06-05	16.28	16.33	0.09	0.55%	16.14	16.61	70510	11545	1.00%
2026-06-04	16.57	16.24	-0.45	-2.70%	16.10	16.76	84810	13874	1.21%
2026-06-03	16.86	16.69	-0.19	-1.13%	16.57	17.06	75194	12629	1.07%
2026-06-02	17.23	16.88	-0.30	-1.75%	16.78	17.26	72594	12294	1.03%
2026-06-01	16.70	17.18	0.58	3.49%	16.67	17.36	104884	17938	1.49%
2026-05-29	17.15	16.60	-0.54	-3.15%	16.51	17.26	91031	15277	1.29%
2026-05-28	17.16	17.14	-0.09	-0.52%	16.79	17.31	88922	15161	1.26%
2026-05-27	17.89	17.23	-0.68	-3.80%	17.20	18.03	107033	18738	1.52%
2026-05-26	17.86	17.91	0.05	0.28%	17.58	18.15	83372	14879	1.19%
2026-05-25	18.05	17.86	-0.20	-1.11%	17.58	18.22	113214	20138	1.61%
2026-05-22	18.26	18.06	-0.15	-0.82%	17.95	18.39	83258	15092	1.18%
2026-05-21	18.48	18.21	-0.15	-0.82%	18.21	18.80	108139	20047	1.54%
2026-05-20	18.54	18.36	-0.09	-0.49%	18.24	18.60	84426	15519	1.20%
2026-05-19	18.11	18.75	0.64	3.53%	18.10	18.75	105368	19504	1.50%
2026-05-18	18.29	18.11	-0.67	-3.57%	18.04	18.59	142572	26030	2.03%
2026-05-15	18.67	18.78	0.10	0.54%	18.64	18.99	83506	15731	1.19%
2026-05-14	19.16	18.68	-0.39	-2.05%	18.68	19.29	113530	21441	1.61%
2026-05-13	18.95	19.07	0.04	0.21%	18.84	19.19	100236	19103	1.43%