信宇人(688573)股票信息
| 股票代码 | 688573 |
| 股票名称 | 信宇人 |
| 最新价/元 | 15.33 |
| 涨跌额/元 | -0.94 |
| 涨跌幅/% | -5.78 |
| 买入/元 | 15.27 |
| 卖出/元 | 15.33 |
| 昨收/元 | 16.27 |
| 今开/元 | 16.17 |
| 最高/元 | 16.17 |
| 最低/元 | 15.19 |
| 成交量/手 | 17125.32 |
| 成交额/万 | 2656.30 |
| 股净值/元 | 21.29 |
| 市净率 | 1.74 |
| 总市值/万 | 149857.48 |
| 流通值/万 | 69926.01 |
| 换手率/% | 3.75 |
| 入市日期 | 2023-08-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
信宇人(688573)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 16.17 | 15.33 | -0.94 | -5.78 | 17125.32 | 2656.30 | 3.75 |
| 2024-10-10 | 16.64 | 16.27 | 0.00 | 0.00 | 19416.45 | 3187.05 | 4.26 |
| 2024-10-09 | 18.03 | 16.27 | -2.36 | -12.67 | 36793.29 | 6240.47 | 8.07 |
| 2024-10-08 | 19.93 | 18.63 | 1.70 | 10.04 | 50750.60 | 9478.11 | 11.13 |
| 2024-09-30 | 15.51 | 16.93 | 2.27 | 15.48 | 48130.28 | 7767.03 | 10.55 |
| 2024-09-27 | 14.10 | 14.66 | 0.94 | 6.85 | 19704.33 | 2824.90 | 4.32 |
| 2024-09-26 | 13.39 | 13.72 | 0.33 | 2.47 | 18104.71 | 2447.74 | 3.97 |
| 2024-09-25 | 13.20 | 13.39 | 0.21 | 1.59 | 22231.00 | 2994.89 | 4.87 |
| 2024-09-24 | 12.94 | 13.18 | 0.37 | 2.89 | 19103.68 | 2492.41 | 4.19 |
| 2024-09-23 | 12.99 | 12.81 | -0.08 | -0.62 | 5724.25 | 737.35 | 1.25 |
| 2024-09-20 | 13.06 | 12.89 | -0.13 | -1.00 | 8761.03 | 1129.41 | 1.92 |
| 2024-09-19 | 13.08 | 13.02 | -0.02 | -0.15 | 15285.79 | 2002.42 | 3.35 |
| 2024-09-18 | 13.55 | 13.04 | -0.29 | -2.18 | 8901.62 | 1158.75 | 1.95 |
| 2024-09-13 | 13.87 | 13.33 | -0.48 | -3.48 | 11040.21 | 1487.56 | 2.42 |
| 2024-09-12 | 14.35 | 13.81 | -0.54 | -3.76 | 11268.44 | 1593.66 | 2.47 |
| 2024-09-11 | 14.20 | 14.35 | 0.15 | 1.06 | 8136.91 | 1170.22 | 1.78 |
| 2024-09-10 | 14.10 | 14.20 | -0.08 | -0.56 | 8138.34 | 1148.49 | 1.78 |
| 2024-09-09 | 14.44 | 14.28 | -0.02 | -0.14 | 8231.75 | 1173.68 | 1.80 |
| 2024-09-06 | 14.33 | 14.30 | -0.35 | -2.39 | 10099.12 | 1457.89 | 2.21 |
| 2024-09-05 | 14.61 | 14.65 | -0.16 | -1.08 | 17176.59 | 2520.37 | 3.77 |
| 2024-09-04 | 14.11 | 14.81 | 0.61 | 4.30 | 27761.26 | 4078.03 | 6.09 |
| 2024-09-03 | 13.72 | 14.20 | 0.33 | 2.38 | 11465.73 | 1613.29 | 2.51 |
| 2024-09-02 | 14.00 | 13.87 | -0.21 | -1.49 | 13501.07 | 1875.67 | 2.96 |
| 2024-08-30 | 13.79 | 14.08 | 0.29 | 2.10 | 22536.40 | 3154.96 | 4.92 |
| 2024-08-29 | 13.45 | 13.79 | 0.14 | 1.03 | 13843.97 | 1898.76 | 3.02 |
| 2024-08-28 | 13.34 | 13.65 | 0.30 | 2.25 | 20159.02 | 2750.15 | 4.40 |
| 2024-08-27 | 13.76 | 13.35 | -0.55 | -3.96 | 12607.33 | 1702.33 | 2.75 |
| 2024-08-26 | 13.60 | 13.90 | 0.22 | 1.61 | 18361.88 | 2580.03 | 4.01 |
| 2024-08-23 | 14.10 | 13.68 | -0.82 | -5.66 | 24479.54 | 3373.59 | 5.35 |
| 2024-08-22 | 14.20 | 14.50 | 0.22 | 1.54 | 27776.27 | 3971.59 | 6.07 |
| 2024-08-21 | 13.90 | 14.28 | 0.29 | 2.07 | 13045.79 | 1867.43 | 2.85 |
| 2024-08-20 | 14.54 | 13.99 | -0.39 | -2.71 | 15802.87 | 2221.19 | 3.45 |
| 2024-08-19 | 15.70 | 14.38 | -1.37 | -8.70 | 24426.75 | 3598.36 | 5.34 |
| 2024-08-16 | 15.95 | 15.75 | -0.21 | -1.32 | 5003.43 | 795.91 | 2.39 |
| 2024-08-15 | 16.38 | 15.96 | -0.42 | -2.56 | 7195.30 | 1163.15 | 3.44 |
| 2024-08-14 | 16.46 | 16.38 | -0.08 | -0.49 | 3029.56 | 496.86 | 1.45 |
| 2024-08-13 | 16.53 | 16.46 | 0.10 | 0.61 | 3591.66 | 585.95 | 1.72 |
| 2024-08-12 | 16.46 | 16.36 | -0.22 | -1.33 | 4126.74 | 682.27 | 1.97 |
| 2024-08-09 | 17.35 | 16.58 | -0.68 | -3.94 | 7345.83 | 1240.97 | 3.51 |
| 2024-08-08 | 17.69 | 17.26 | -0.44 | -2.49 | 4638.99 | 802.25 | 2.22 |
| 2024-08-07 | 17.68 | 17.70 | 0.04 | 0.23 | 3536.04 | 627.13 | 1.69 |
| 2024-08-06 | 17.72 | 17.66 | 0.29 | 1.67 | 3240.27 | 569.91 | 1.55 |
| 2024-08-05 | 18.33 | 17.37 | -0.97 | -5.29 | 6681.72 | 1190.72 | 3.19 |
| 2024-08-02 | 18.67 | 18.34 | -0.36 | -1.93 | 4484.51 | 830.64 | 2.14 |
| 2024-08-01 | 18.75 | 18.70 | -0.04 | -0.21 | 5069.56 | 948.21 | 2.42 |
| 2024-07-31 | 18.31 | 18.74 | 0.50 | 2.74 | 6940.82 | 1291.00 | 3.32 |
| 2024-07-30 | 18.41 | 18.24 | -0.15 | -0.82 | 3486.28 | 638.05 | 1.67 |
| 2024-07-29 | 18.80 | 18.39 | -0.31 | -1.66 | 3935.67 | 730.38 | 1.88 |
| 2024-07-26 | 18.37 | 18.70 | 0.32 | 1.74 | 4838.63 | 908.07 | 2.31 |
| 2024-07-25 | 18.32 | 18.38 | -0.15 | -0.81 | 4206.39 | 778.95 | 2.01 |
| 2024-07-24 | 18.41 | 18.53 | -0.03 | -0.16 | 4525.56 | 843.58 | 2.16 |
| 2024-07-23 | 19.12 | 18.56 | -0.51 | -2.67 | 4627.27 | 869.76 | 2.21 |
| 2024-07-22 | 19.38 | 19.07 | -0.05 | -0.26 | 4511.29 | 860.96 | 2.15 |
| 2024-07-19 | 19.08 | 19.12 | 0.00 | 0.00 | 3997.24 | 771.02 | 1.91 |
| 2024-07-18 | 18.91 | 19.12 | 0.00 | 0.00 | 5188.05 | 982.39 | 2.48 |
| 2024-07-17 | 19.31 | 19.12 | -0.33 | -1.70 | 3126.16 | 604.92 | 1.49 |
| 2024-07-16 | 19.49 | 19.45 | 0.17 | 0.88 | 3473.96 | 673.71 | 1.66 |
| 2024-07-15 | 20.26 | 19.28 | -0.62 | -3.12 | 7216.80 | 1401.53 | 3.45 |
| 2024-07-12 | 20.23 | 19.90 | -0.11 | -0.55 | 6750.40 | 1348.81 | 3.22 |
| 2024-07-11 | 20.00 | 20.01 | 0.30 | 1.52 | 9835.73 | 1985.60 | 4.70 |
| 2024-07-10 | 19.65 | 19.71 | -0.35 | -1.75 | 6603.76 | 1324.19 | 3.15 |
| 2024-07-09 | 19.24 | 20.06 | 0.43 | 2.19 | 6836.38 | 1353.05 | 3.27 |
| 2024-07-08 | 19.56 | 19.63 | -0.11 | -0.56 | 5537.42 | 1082.11 | 2.64 |
| 2024-07-05 | 19.75 | 19.74 | 0.08 | 0.41 | 5906.53 | 1156.25 | 2.82 |
| 2024-07-04 | 20.80 | 19.66 | -1.50 | -7.09 | 12209.42 | 2463.83 | 5.83 |
| 2024-07-03 | 21.05 | 21.16 | 0.16 | 0.76 | 10915.94 | 2312.45 | 5.21 |
| 2024-07-02 | 21.60 | 21.00 | -0.60 | -2.78 | 10456.00 | 2209.18 | 4.99 |
| 2024-07-01 | 21.50 | 21.60 | 0.22 | 1.03 | 10300.53 | 2198.86 | 4.92 |
| 2024-06-28 | 21.43 | 21.38 | -0.05 | -0.23 | 13384.64 | 2891.51 | 6.39 |
| 2024-06-27 | 22.04 | 21.43 | -0.57 | -2.59 | 21307.14 | 4629.26 | 10.18 |
| 2024-06-26 | 19.60 | 22.00 | 2.42 | 12.36 | 29519.49 | 6303.21 | 14.10 |
| 2024-06-25 | 19.75 | 19.58 | 0.13 | 0.67 | 10358.51 | 2039.97 | 4.95 |
| 2024-06-24 | 21.10 | 19.65 | -1.75 | -8.18 | 18995.24 | 3845.10 | 9.07 |
| 2024-06-21 | 22.33 | 21.40 | -1.55 | -6.75 | 26537.51 | 5745.12 | 12.67 |
| 2024-06-20 | 21.20 | 22.95 | 1.50 | 6.99 | 48780.81 | 10993.96 | 23.30 |
| 2024-06-19 | 21.71 | 21.45 | -0.38 | -1.74 | 19248.82 | 4125.35 | 9.19 |
| 2024-06-18 | 21.60 | 21.83 | 0.24 | 1.11 | 23226.90 | 5028.24 | 11.09 |
| 2024-06-17 | 21.18 | 21.59 | 0.41 | 1.94 | 23917.59 | 5097.71 | 11.42 |
| 2024-06-14 | 21.18 | 21.18 | -1.57 | -6.90 | 39473.31 | 8272.40 | 18.85 |
| 2024-06-13 | 18.85 | 22.75 | 3.79 | 19.99 | 56539.13 | 12416.25 | 27.00 |
| 2024-06-12 | 18.19 | 18.96 | 0.66 | 3.61 | 5656.16 | 1068.75 | 2.70 |
| 2024-06-11 | 18.38 | 18.30 | 0.10 | 0.55 | 2830.30 | 512.28 | 1.35 |
| 2024-06-07 | 17.70 | 18.20 | 0.50 | 2.83 | 5012.85 | 907.43 | 2.39 |
| 2024-06-06 | 18.77 | 17.70 | -1.09 | -5.80 | 6745.19 | 1215.53 | 3.22 |
| 2024-06-05 | 19.01 | 18.79 | -0.60 | -3.09 | 3547.92 | 673.65 | 1.69 |
| 2024-06-04 | 19.80 | 19.39 | -0.21 | -1.07 | 7107.27 | 1357.71 | 3.39 |
| 2024-06-03 | 20.55 | 19.60 | -0.63 | -3.11 | 6226.35 | 1242.61 | 2.97 |
| 2024-05-31 | 20.40 | 20.23 | -0.17 | -0.83 | 5910.09 | 1204.70 | 2.82 |
| 2024-05-30 | 20.70 | 20.40 | -0.17 | -0.83 | 5022.45 | 1028.30 | 2.40 |
| 2024-05-29 | 20.55 | 20.57 | 0.31 | 1.53 | 5537.26 | 1138.58 | 2.64 |
| 2024-05-28 | 20.72 | 20.26 | -0.68 | -3.25 | 7436.11 | 1521.24 | 3.55 |
| 2024-05-27 | 20.38 | 20.94 | 0.64 | 3.15 | 10103.96 | 2088.36 | 4.83 |
| 2024-05-24 | 20.36 | 20.30 | -0.11 | -0.54 | 6592.47 | 1349.54 | 3.15 |
| 2024-05-23 | 20.80 | 20.41 | -0.32 | -1.54 | 7768.95 | 1591.52 | 3.71 |
| 2024-05-22 | 20.55 | 20.73 | 0.19 | 0.93 | 6402.60 | 1328.95 | 3.06 |
| 2024-05-21 | 20.80 | 20.54 | -0.41 | -1.96 | 4330.37 | 895.02 | 2.07 |
| 2024-05-20 | 20.80 | 20.95 | 0.12 | 0.58 | 8288.24 | 1727.84 | 3.96 |
| 2024-05-17 | 20.55 | 20.83 | 0.12 | 0.58 | 6934.20 | 1426.47 | 3.31 |
| 2024-05-16 | 20.80 | 20.71 | 0.02 | 0.10 | 5848.15 | 1217.86 | 2.79 |
| 2024-05-15 | 20.90 | 20.69 | -0.01 | -0.05 | 5089.58 | 1056.23 | 2.43 |
日K线
周K线
月K线
