信宇人 (688573) - 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
2026-09-16	14.90	15.48	0.45	2.99%	14.80	15.60	25743	3924	4.84%
2026-09-15	15.46	15.03	-0.51	-3.28%	15.02	15.98	31941	4924	6.00%
2026-09-14	15.18	15.54	0.16	1.04%	15.06	15.68	11143	1722	2.09%
2026-09-11	15.69	15.38	-0.47	-2.97%	14.91	15.69	20263	3086	3.81%
2026-09-10	16.02	15.85	-0.17	-1.06%	15.62	16.05	11287	1785	2.12%
2026-09-09	16.32	16.02	-0.30	-1.84%	15.96	16.35	12252	1977	2.30%
2026-09-08	16.46	16.32	-0.19	-1.15%	16.20	16.53	13395	2188	2.52%
2026-09-07	16.55	16.51	-0.04	-0.24%	16.37	16.70	16308	2693	3.06%
2026-09-04	16.44	16.55	0.11	0.67%	16.37	17.07	18693	3124	3.51%
2026-09-03	16.69	16.44	-0.25	-1.50%	16.35	16.91	20381	3390	3.83%
2026-09-02	16.53	16.69	0.16	0.97%	16.20	16.70	17632	2902	3.31%
2026-09-01	16.52	16.53	0.13	0.79%	16.39	16.69	15865	2625	2.98%
2026-08-31	15.99	16.40	0.25	1.55%	15.85	16.47	14717	2399	2.77%
2026-08-28	16.22	16.15	0.02	0.12%	16.14	16.44	12546	2041	2.36%
2026-08-27	16.43	16.13	-0.31	-1.89%	15.91	16.43	21018	3389	3.95%
2026-08-26	16.57	16.44	-0.06	-0.36%	16.26	16.75	13381	2207	2.51%
2026-08-25	16.25	16.50	0.25	1.54%	15.91	16.69	11273	1842	2.12%
2026-08-24	16.60	16.25	-0.05	-0.31%	16.04	16.63	12712	2070	2.39%
2026-08-21	16.02	16.30	0.13	0.80%	15.75	16.49	14170	2294	2.66%
2026-08-20	15.70	16.17	0.52	3.32%	15.60	16.29	17796	2855	3.34%
2026-08-19	16.39	15.65	-0.74	-4.51%	15.57	16.39	21377	3388	4.02%
2026-08-18	16.49	16.39	-0.23	-1.38%	16.10	16.74	15103	2473	2.84%
2026-08-17	16.24	16.62	0.45	2.78%	16.04	16.65	15746	2585	2.96%
2026-08-14	16.45	16.17	-0.12	-0.74%	16.00	16.45	13906	2245	2.61%
2026-08-13	16.57	16.29	-0.28	-1.69%	16.23	16.77	15505	2549	2.91%
2026-08-12	16.66	16.57	0.18	1.10%	16.36	16.76	13727	2273	2.58%
2026-08-11	16.36	16.39	0.03	0.18%	16.03	16.75	17012	2788	3.20%
2026-08-10	16.00	16.36	0.46	2.89%	15.82	16.39	17962	2902	3.38%
2026-08-07	15.62	15.90	0.12	0.76%	15.40	16.02	18646	2925	3.50%
2026-08-06	15.92	15.78	-0.14	-0.88%	15.54	16.02	17617	2781	3.31%
2026-08-05	15.80	15.92	0.08	0.51%	15.68	16.35	25141	4014	4.72%
2026-08-04	15.45	15.84	0.39	2.52%	15.25	16.08	27285	4334	5.13%
2026-08-03	15.00	15.45	0.63	4.25%	14.85	15.50	19454	2972	3.66%
2026-07-31	15.08	14.82	0.21	1.44%	14.70	15.13	17900	2675	3.36%
2026-07-30	15.06	14.61	-0.45	-2.99%	14.47	15.15	22205	3286	4.17%
2026-07-29	14.35	15.06	0.71	4.95%	14.31	15.28	36758	5468	6.91%
2026-07-28	14.50	14.35	-0.15	-1.03%	14.23	14.87	17087	2483	3.21%
2026-07-27	13.66	14.50	0.84	6.15%	13.66	14.57	21208	3028	3.99%
2026-07-24	14.02	13.66	-0.36	-2.57%	13.48	14.07	17303	2377	3.25%
2026-07-23	13.40	14.02	0.54	4.01%	13.40	14.07	22648	3111	4.26%
2026-07-22	13.88	13.48	-0.53	-3.78%	13.36	14.03	21098	2881	3.96%
2026-07-21	13.60	14.01	0.27	1.97%	12.60	14.01	32163	4289	6.04%
2026-07-20	14.86	13.74	-0.87	-5.95%	13.20	15.02	29049	4110	5.46%
2026-07-17	15.65	14.61	-0.86	-5.56%	14.30	15.76	27548	4093	5.18%
2026-07-16	15.21	15.47	0.07	0.45%	15.02	15.88	18661	2897	3.51%
2026-07-15	15.06	15.40	0.29	1.92%	14.98	15.72	17513	2692	3.29%
2026-07-14	15.11	15.11	0.22	1.48%	14.53	15.16	17132	2554	3.22%
2026-07-13	15.44	14.89	-1.11	-6.94%	14.89	15.84	20650	3149	3.88%
2026-07-10	15.55	16.00	0.34	2.17%	15.39	16.30	17464	2785	3.28%
2026-07-09	15.66	15.66	-0.14	-0.89%	15.11	15.92	16459	2554	3.09%
2026-07-08	16.16	15.80	-0.64	-3.89%	15.64	16.38	15085	2398	2.83%
2026-07-07	16.50	16.44	-0.22	-1.32%	16.16	17.09	20510	3383	3.85%
2026-07-06	17.20	16.66	-0.92	-5.23%	16.66	17.60	23863	4055	4.48%
2026-07-03	17.49	17.58	0.13	0.74%	17.06	17.78	26194	4578	4.92%
2026-07-02	17.83	17.45	-0.48	-2.68%	17.31	18.23	27139	4840	5.10%
2026-07-01	17.77	17.93	0.21	1.19%	17.50	18.24	26413	4721	4.96%
2026-06-30	17.05	17.72	0.51	2.96%	17.05	17.88	25810	4518	4.85%
2026-06-29	17.64	17.21	0.01	0.06%	16.53	17.85	28237	4820	5.31%
2026-06-26	17.57	17.20	-0.63	-3.53%	16.96	17.98	30254	5224	5.69%
2026-06-25	18.47	17.83	-0.82	-4.40%	17.74	18.65	29573	5320	5.56%
2026-06-24	19.21	18.65	-0.60	-3.12%	18.41	19.42	28350	5294	5.33%
2026-06-23	19.17	19.25	-0.12	-0.62%	19.12	19.86	22096	4297	4.15%
2026-06-22	19.40	19.37	0.07	0.36%	18.37	19.48	28623	5396	5.38%
2026-06-18	19.78	19.30	-0.46	-2.33%	19.21	20.13	28576	5580	5.37%
2026-06-17	20.00	19.76	-0.37	-1.84%	19.55	20.64	36237	7222	6.81%
2026-06-16	18.76	20.13	1.38	7.36%	18.48	20.38	46000	9049	8.64%
2026-06-15	18.25	18.75	0.58	3.19%	18.19	18.87	25374	4715	4.77%
2026-06-12	18.24	18.17	0.10	0.55%	17.97	18.78	24082	4409	4.53%
2026-06-11	18.57	18.07	-0.63	-3.37%	17.77	18.77	24709	4465	4.64%
2026-06-10	19.10	18.70	-0.70	-3.61%	18.53	19.34	27330	5145	5.14%
2026-06-09	19.10	19.40	0.51	2.70%	18.93	19.42	24200	4654	4.55%