银信科技（300231）历史行情

以下为银信科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	8.140	8.180	8.240	8.050	-0.020	-0.244%	609.21万	0.50亿	1.370%
2026-10-09	8.140	8.200	8.240	7.740	0.140	1.737%	1,103.81万	0.88亿	2.482%
2026-10-08	8.130	8.060	8.240	7.970	-0.100	-1.225%	5.37万	0.00亿	0.000%
2026-10-07	8.260	8.160	8.320	8.140	-0.120	-1.449%	591.81万	0.48亿	1.331%
2026-10-06	8.260	8.160	8.320	8.140	-0.120	-1.449%	591.81万	0.48亿	1.331%
2026-10-05	8.260	8.160	8.320	8.140	-0.120	-1.449%	591.81万	0.48亿	1.331%
2026-10-02	8.260	8.160	8.320	8.140	-0.120	-1.449%	591.81万	0.48亿	1.331%
2026-10-01	8.260	8.160	8.320	8.140	-0.120	-1.449%	591.81万	0.48亿	1.331%
2026-09-30	8.260	8.160	8.320	8.140	-0.120	-1.449%	5.92万	0.00亿	0.000%
2026-09-29	8.200	8.280	8.330	8.090	0.180	2.222%	8.09万	0.00亿	0.000%
2026-09-28	8.210	8.100	8.240	7.960	-0.120	-1.460%	6.87万	0.00亿	0.000%
2026-09-27	8.300	8.220	8.320	8.180	-0.060	-0.725%	725.63万	0.60亿	1.632%
2026-09-24	8.300	8.220	8.320	8.180	-0.060	-0.725%	7.26万	0.00亿	0.000%
2026-09-23	8.290	8.280	8.350	8.190	-0.090	-1.075%	6.80万	0.00亿	0.000%
2026-09-22	8.340	8.370	8.450	8.300	0.010	0.120%	7.51万	0.00亿	0.000%
2026-09-21	8.260	8.360	8.380	8.210	0.110	1.333%	6.86万	0.00亿	0.000%
2026-09-18	8.150	8.250	8.250	8.120	0.150	1.852%	8.69万	0.00亿	0.000%
2026-09-17	8.030	8.100	8.130	7.970	0.000	0.000%	6.09万	0.00亿	0.000%
2026-09-16	7.880	8.100	8.110	7.820	0.150	1.887%	6.81万	0.00亿	0.000%
2026-09-15	8.080	7.950	8.160	7.930	-0.080	-0.996%	6.98万	0.00亿	0.000%
2026-09-14	7.870	8.030	8.080	7.860	0.100	1.261%	5.93万	0.00亿	0.000%
2026-09-11	8.020	7.930	8.060	7.810	-0.160	-1.978%	8.48万	0.00亿	0.000%
2026-09-10	8.180	8.090	8.180	8.060	-0.120	-1.462%	4.39万	0.00亿	0.000%
2026-09-09	8.330	8.210	8.360	8.150	-0.130	-1.559%	7.18万	0.00亿	0.000%
2026-09-08	8.390	8.340	8.440	8.300	-0.050	-0.596%	7.28万	0.00亿	0.000%
2026-09-07	8.500	8.390	8.550	8.370	-0.110	-1.294%	9.67万	0.00亿	0.000%
2026-09-04	8.460	8.500	8.710	8.460	0.080	0.950%	14.18万	0.00亿	0.000%
2026-09-03	8.590	8.420	8.630	8.390	-0.120	-1.405%	8.69万	0.00亿	0.000%
2026-09-02	8.520	8.540	8.600	8.440	-0.070	-0.813%	8.53万	0.00亿	0.000%
2026-09-01	8.370	8.610	8.630	8.360	0.190	2.257%	12.79万	0.00亿	0.000%
2026-08-31	8.190	8.420	8.450	8.050	0.040	0.477%	11.20万	0.00亿	0.000%
2026-08-28	8.300	8.380	8.540	8.300	0.090	1.086%	12.58万	0.00亿	0.000%
2026-08-27	8.290	8.290	8.350	8.230	-0.020	-0.241%	7.14万	0.00亿	0.000%
2026-08-26	8.220	8.310	8.380	8.180	0.050	0.605%	7.94万	0.00亿	0.000%
2026-08-25	7.970	8.260	8.290	7.910	0.260	3.250%	9.81万	0.00亿	0.000%
2026-08-24	8.160	8.000	8.190	7.910	-0.180	-2.200%	8.90万	0.00亿	0.000%
2026-08-21	8.120	8.180	8.200	7.960	0.010	0.122%	7.93万	0.00亿	0.000%
2026-08-20	8.090	8.170	8.220	8.050	0.140	1.743%	8.04万	0.00亿	0.000%
2026-08-19	8.370	8.030	8.440	8.000	-0.540	-6.301%	13.91万	0.00亿	0.000%
2026-08-18	8.750	8.570	8.780	8.420	-0.230	-2.614%	14.92万	0.00亿	0.000%
2026-08-17	8.960	8.800	8.980	8.600	0.080	0.917%	18.21万	0.00亿	0.000%
2026-08-14	8.570	8.720	8.730	8.440	0.140	1.632%	13.96万	0.00亿	0.000%
2026-08-13	8.800	8.580	9.000	8.580	-0.190	-2.166%	17.98万	0.00亿	0.000%
2026-08-12	8.720	8.770	8.870	8.670	0.050	0.573%	11.46万	0.00亿	0.000%
2026-08-11	8.820	8.720	8.840	8.630	-0.100	-1.134%	12.55万	0.00亿	0.000%
2026-08-10	8.690	8.820	8.830	8.550	0.140	1.613%	13.79万	0.00亿	0.000%
2026-08-07	8.750	8.680	8.750	8.440	-0.110	-1.251%	17.39万	0.00亿	0.000%
2026-08-06	8.710	8.790	8.880	8.610	-0.090	-1.014%	22.49万	0.00亿	0.000%
2026-08-05	8.800	8.880	8.970	8.760	0.150	1.718%	26.81万	0.00亿	0.000%
2026-08-04	8.670	8.730	8.840	8.580	0.150	1.748%	19.26万	0.00亿	0.000%
2026-08-03	8.530	8.580	8.690	8.470	0.040	0.468%	18.63万	0.00亿	0.000%
2026-07-31	8.130	8.540	8.630	8.130	0.600	7.557%	32.42万	0.00亿	0.000%
2026-07-30	8.210	7.940	8.330	7.940	-0.290	-3.524%	23.36万	0.00亿	0.000%
2026-07-29	8.140	8.230	8.250	7.830	0.120	1.480%	23.85万	0.00亿	0.000%
2026-07-28	8.050	8.110	8.360	8.000	-0.050	-0.613%	16.77万	0.00亿	0.000%
2026-07-27	7.820	8.160	8.190	7.660	0.200	2.513%	18.92万	0.00亿	0.000%
2026-07-24	8.360	7.960	8.390	7.880	-0.640	-7.442%	26.06万	0.00亿	0.000%
2026-07-23	8.680	8.600	8.800	8.310	-0.220	-2.494%	28.80万	0.00亿	0.000%
2026-07-22	8.670	8.820	8.960	8.510	-0.170	-1.891%	35.11万	0.00亿	0.000%
2026-07-21	8.410	8.990	9.150	8.130	0.210	2.392%	51.46万	0.00亿	0.000%
2026-07-20	8.380	8.780	8.860	8.230	0.320	3.783%	49.81万	0.00亿	0.000%
2026-07-17	9.580	8.460	9.620	8.270	-1.600	-15.905%	70.07万	0.00亿	0.000%
2026-07-16	8.880	10.060	10.250	8.780	0.980	10.793%	83.98万	0.00亿	0.000%
2026-07-15	7.550	9.080	9.080	7.510	1.510	19.947%	51.71万	0.00亿	0.000%
2026-07-14	7.460	7.570	7.570	7.250	0.100	1.339%	7.50万	0.00亿	0.000%
2026-07-13	7.770	7.470	7.870	7.450	-0.360	-4.598%	9.41万	0.00亿	0.000%
2026-07-10	7.660	7.830	7.990	7.550	0.130	1.688%	10.11万	0.00亿	0.000%
2026-07-09	7.680	7.700	7.750	7.440	-0.010	-0.130%	8.79万	0.00亿	0.000%
2026-07-08	7.570	7.710	7.800	7.500	0.140	1.849%	9.07万	0.00亿	0.000%
2026-07-07	7.700	7.570	7.830	7.530	-0.230	-2.949%	6.82万	0.00亿	0.000%
2026-07-06	8.070	7.800	8.080	7.790	-0.170	-2.133%	7.02万	0.00亿	0.000%
2026-07-03	7.980	7.970	8.080	7.920	0.050	0.631%	7.14万	0.00亿	0.000%
2026-07-02	8.140	7.920	8.240	7.900	-0.220	-2.703%	10.62万	0.00亿	0.000%
2026-07-01	7.970	8.140	8.300	7.880	0.190	2.390%	11.51万	0.00亿	0.000%
2026-06-30	7.760	7.950	8.050	7.720	0.100	1.274%	10.37万	0.00亿	0.000%
2026-06-29	7.860	7.850	7.950	7.660	-0.070	-0.884%	9.53万	0.00亿	0.000%
2026-06-26	8.320	7.920	8.330	7.910	-0.410	-4.922%	11.92万	0.00亿	0.000%
2026-06-25	8.680	8.330	8.820	8.260	-0.360	-4.143%	13.62万	0.00亿	0.000%
2026-06-24	8.810	8.690	8.810	8.540	-0.150	-1.697%	8.84万	0.00亿	0.000%
2026-06-23	8.850	8.840	9.060	8.750	-0.150	-1.669%	12.21万	0.00亿	0.000%
2026-06-22	8.690	8.990	9.030	8.400	0.310	3.571%	18.35万	0.00亿	0.000%
2026-06-18	8.570	8.680	8.810	8.410	0.080	0.930%	9.71万	0.00亿	0.000%
2026-06-17	8.620	8.600	8.680	8.500	-0.130	-1.489%	8.66万	0.00亿	0.000%
2026-06-16	8.570	8.730	8.730	8.410	0.110	1.276%	10.48万	0.00亿	0.000%
2026-06-15	8.460	8.620	8.760	8.460	0.230	2.741%	10.39万	0.00亿	0.000%
2026-06-12	8.390	8.390	8.520	8.240	0.150	1.820%	9.00万	0.00亿	0.000%
2026-06-11	8.440	8.240	8.490	8.110	-0.310	-3.626%	8.69万	0.00亿	0.000%
2026-06-10	8.700	8.550	8.840	8.420	-0.220	-2.509%	8.85万	0.00亿	0.000%
2026-06-09	8.680	8.770	8.780	8.580	0.160	1.858%	6.79万	0.00亿	0.000%
2026-06-08	8.700	8.610	8.910	8.470	-0.320	-3.583%	10.24万	0.00亿	0.000%
2026-06-05	9.000	8.930	9.140	8.800	-0.010	-0.112%	9.61万	0.00亿	0.000%
2026-06-04	9.100	8.940	9.180	8.870	-0.210	-2.295%	9.64万	0.00亿	0.000%
2026-06-03	9.220	9.150	9.350	9.080	-0.110	-1.188%	7.62万	0.00亿	0.000%
2026-06-02	9.450	9.260	9.450	9.080	-0.140	-1.489%	9.12万	0.00亿	0.000%
2026-06-01	9.280	9.400	9.570	9.210	0.160	1.732%	9.90万	0.00亿	0.000%
2026-05-29	9.780	9.240	9.870	9.200	-0.540	-5.521%	12.57万	0.00亿	0.000%
2026-05-28	9.760	9.780	9.860	9.410	0.080	0.825%	12.51万	0.00亿	0.000%
2026-05-27	10.120	9.700	10.200	9.680	-0.440	-4.339%	15.22万	0.00亿	0.000%
2026-05-26	10.520	10.140	10.570	9.950	-0.510	-4.789%	17.57万	0.00亿	0.000%
2026-05-25	10.830	10.650	10.910	10.490	-0.160	-1.480%	14.11万	0.00亿	0.000%
2026-05-22	10.730	10.810	10.930	10.460	0.220	2.077%	15.03万	0.00亿	0.000%
2026-05-21	11.330	10.590	11.430	10.550	-0.660	-5.867%	25.52万	0.00亿	0.000%
2026-05-20	11.370	11.250	11.480	11.190	-0.230	-2.003%	17.90万	0.00亿	0.000%
2026-05-19	10.920	11.480	11.480	10.880	0.510	4.649%	26.19万	0.00亿	0.000%
2026-05-18	10.710	10.970	11.010	10.650	0.270	2.523%	12.28万	0.00亿	0.000%
2026-05-15	10.830	10.700	11.000	10.630	-0.120	-1.109%	14.76万	0.00亿	0.000%
2026-05-14	11.450	10.820	11.450	10.820	-0.540	-4.754%	19.28万	0.00亿	0.000%
2026-05-13	11.000	11.360	11.390	10.960	0.310	2.805%	18.95万	0.00亿	0.000%
2026-05-12	11.090	11.050	11.230	11.000	-0.130	-1.163%	14.14万	0.00亿	0.000%
2026-05-11	11.180	11.180	11.270	11.000	0.040	0.359%	16.74万	0.00亿	0.000%
2026-05-08	11.110	11.140	11.320	11.010	-0.030	-0.269%	16.02万	0.00亿	0.000%
2026-05-07	10.990	11.170	11.200	10.860	0.270	2.477%	19.14万	0.00亿	0.000%
2026-05-06	10.580	10.900	11.040	10.570	0.480	4.607%	22.03万	0.00亿	0.000%
2026-04-30	10.670	10.420	10.770	10.350	-0.270	-2.526%	15.97万	0.00亿	0.000%
2026-04-29	10.430	10.690	10.740	10.430	0.170	1.616%	13.87万	0.00亿	0.000%
2026-04-28	10.760	10.520	10.770	10.450	-0.280	-2.593%	14.60万	0.00亿	0.000%
2026-04-27	10.700	10.800	10.870	10.250	-0.170	-1.550%	22.71万	0.00亿	0.000%
2026-04-24	11.140	10.970	11.200	10.740	-0.320	-2.834%	21.47万	0.00亿	0.000%
2026-04-23	11.160	11.290	11.390	11.100	0.030	0.266%	22.58万	0.00亿	0.000%
2026-04-22	10.990	11.260	11.290	10.900	0.230	2.085%	22.05万	0.00亿	0.000%
2026-04-21	11.300	11.030	11.330	10.850	-0.300	-2.648%	21.74万	0.00亿	0.000%
2026-04-20	11.350	11.330	11.430	11.220	-0.030	-0.264%	20.37万	0.00亿	0.000%
2026-04-17	11.560	11.360	11.650	11.240	-0.170	-1.474%	25.14万	0.00亿	0.000%
2026-04-16	10.570	11.530	11.610	10.570	0.960	9.082%	48.86万	0.00亿	0.000%
2026-04-15	10.830	10.570	10.840	10.520	-0.200	-1.857%	22.40万	0.00亿	0.000%
2026-04-14	10.370	10.770	11.170	10.370	0.520	5.073%	42.73万	0.00亿	0.000%
2026-04-13	10.140	10.250	10.350	10.110	0.000	0.000%	14.23万	0.00亿	0.000%
2026-04-10	10.520	10.320	10.730	10.310	0.000	0.000%	26.02万	0.00亿	0.000%
2026-04-09	10.740	10.380	10.760	10.260	0.000	0.000%	24.78万	0.00亿	0.000%
2026-04-08	10.360	10.860	11.050	10.310	0.000	0.000%	38.32万	0.00亿	0.000%
2026-04-07	10.100	9.960	10.170	9.860	0.000	0.000%	16.10万	0.00亿	0.000%
2026-04-03	10.460	10.100	10.510	9.930	0.000	0.000%	22.87万	0.00亿	0.000%
2026-04-02	11.330	10.410	11.350	10.360	0.000	0.000%	35.82万	0.00亿	0.000%
2026-04-01	11.300	11.410	11.950	11.300	0.000	0.000%	31.16万	0.00亿	0.000%