宇信科技（300674）历史行情

以下为宇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
2026-10-08	14.880	14.450	15.070	14.360	-0.590	-3.923%	1,995.63万	2.93亿	2.838%
2026-10-07	16.100	15.040	16.100	14.990	-0.940	-5.882%	3,635.72万	5.58亿	5.170%
2026-10-06	16.100	15.040	16.100	14.990	-0.940	-5.882%	3,635.72万	5.58亿	5.170%
2026-10-05	16.100	15.040	16.100	14.990	-0.940	-5.882%	3,635.72万	5.58亿	5.170%
2026-10-02	16.100	15.040	16.100	14.990	-0.940	-5.882%	3,635.72万	5.58亿	5.170%
2026-10-01	16.100	15.040	16.100	14.990	-0.940	-5.882%	3,635.72万	5.58亿	5.170%
2026-09-30	16.100	15.040	16.100	14.990	-0.940	-5.882%	36.36万	0.00亿	0.000%
2026-09-29	15.750	15.980	16.020	15.740	0.150	0.948%	7.42万	0.00亿	0.000%
2026-09-28	16.120	15.830	16.130	15.630	-0.310	-1.921%	9.79万	0.00亿	0.000%
2026-09-27	16.330	16.140	16.460	16.080	-0.320	-1.944%	899.76万	1.46亿	1.279%
2026-09-24	16.330	16.140	16.460	16.080	-0.320	-1.944%	9.00万	0.00亿	0.000%
2026-09-23	16.790	16.460	16.800	16.430	-0.380	-2.257%	13.05万	0.00亿	0.000%
2026-09-22	16.760	16.840	17.110	16.730	0.200	1.202%	21.72万	0.00亿	0.000%
2026-09-21	16.670	16.640	16.770	16.400	0.290	1.774%	14.71万	0.00亿	0.000%
2026-09-18	16.500	16.350	16.590	16.260	0.000	0.000%	13.36万	0.00亿	0.000%
2026-09-17	16.320	16.350	16.490	16.270	-0.070	-0.426%	8.73万	0.00亿	0.000%
2026-09-16	16.310	16.420	16.470	16.080	0.050	0.305%	11.80万	0.00亿	0.000%
2026-09-15	16.820	16.370	17.010	16.310	-0.410	-2.443%	11.94万	0.00亿	0.000%
2026-09-14	16.690	16.780	17.080	16.650	0.240	1.451%	14.60万	0.00亿	0.000%
2026-09-11	16.690	16.540	16.830	16.290	-0.370	-2.188%	14.89万	0.00亿	0.000%
2026-09-10	17.120	16.910	17.200	16.800	-0.190	-1.111%	11.08万	0.00亿	0.000%
2026-09-09	17.420	17.100	17.520	17.020	-0.400	-2.286%	15.77万	0.00亿	0.000%
2026-09-08	17.620	17.500	17.890	17.430	-0.110	-0.625%	20.95万	0.00亿	0.000%
2026-09-07	18.220	17.610	18.290	17.520	-0.580	-3.189%	31.75万	0.00亿	0.000%
2026-09-04	17.720	18.190	19.150	17.710	0.910	5.266%	55.47万	0.00亿	0.000%
2026-09-03	17.600	17.280	17.710	17.270	-0.230	-1.314%	17.32万	0.00亿	0.000%
2026-09-02	17.500	17.510	17.710	17.260	-0.250	-1.408%	20.80万	0.00亿	0.000%
2026-09-01	17.150	17.760	18.120	17.110	0.660	3.860%	35.21万	0.00亿	0.000%
2026-08-31	17.010	17.100	17.150	16.710	-0.010	-0.058%	20.47万	0.00亿	0.000%
2026-08-28	17.050	17.110	17.500	17.020	0.020	0.117%	33.00万	0.00亿	0.000%
2026-08-27	16.680	17.090	17.310	16.550	0.480	2.890%	38.49万	0.00亿	0.000%
2026-08-26	16.420	16.610	17.130	16.420	1.040	6.680%	43.42万	0.00亿	0.000%
2026-08-25	15.010	15.570	15.700	15.000	0.410	2.704%	14.01万	0.00亿	0.000%
2026-08-24	15.510	15.160	15.820	15.130	-0.660	-4.172%	15.45万	0.00亿	0.000%
2026-08-21	15.340	15.820	15.920	15.340	0.580	3.806%	24.32万	0.00亿	0.000%
2026-08-20	15.100	15.240	15.340	14.980	0.290	1.940%	9.28万	0.00亿	0.000%
2026-08-19	15.370	14.950	15.430	14.920	-0.560	-3.611%	12.28万	0.00亿	0.000%
2026-08-18	15.710	15.510	15.730	15.210	-0.240	-1.524%	13.65万	0.00亿	0.000%
2026-08-17	15.750	15.750	15.770	15.400	-0.010	-0.063%	9.58万	0.00亿	0.000%
2026-08-14	16.000	15.760	16.210	15.580	-0.250	-1.562%	13.44万	0.00亿	0.000%
2026-08-13	16.290	16.010	16.530	16.000	-0.200	-1.234%	17.32万	0.00亿	0.000%
2026-08-12	16.290	16.210	16.350	16.090	0.010	0.062%	10.42万	0.00亿	0.000%
2026-08-11	16.330	16.200	16.470	16.030	-0.070	-0.430%	12.76万	0.00亿	0.000%
2026-08-10	16.250	16.270	16.360	15.990	0.020	0.123%	12.44万	0.00亿	0.000%
2026-08-07	16.700	16.250	16.780	15.950	-0.410	-2.461%	24.14万	0.00亿	0.000%
2026-08-06	16.620	16.660	17.280	16.530	-0.190	-1.128%	23.88万	0.00亿	0.000%
2026-08-05	16.660	16.850	17.150	16.650	0.150	0.898%	21.70万	0.00亿	0.000%
2026-08-04	16.660	16.700	16.800	16.520	0.040	0.240%	18.38万	0.00亿	0.000%
2026-08-03	16.600	16.660	16.820	16.300	0.030	0.180%	17.90万	0.00亿	0.000%
2026-07-31	15.950	16.630	17.000	15.930	0.580	3.614%	31.30万	0.00亿	0.000%
2026-07-30	15.900	16.050	16.340	15.860	0.160	1.007%	20.40万	0.00亿	0.000%
2026-07-29	15.670	15.890	15.920	15.350	0.290	1.859%	17.99万	0.00亿	0.000%
2026-07-28	15.180	15.600	15.720	15.060	0.140	0.906%	16.97万	0.00亿	0.000%
2026-07-27	14.900	15.460	15.490	14.730	0.290	1.912%	16.25万	0.00亿	0.000%
2026-07-24	15.910	15.170	15.950	15.160	-1.070	-6.589%	21.33万	0.00亿	0.000%
2026-07-23	16.150	16.240	16.530	16.000	-0.330	-1.992%	24.33万	0.00亿	0.000%
2026-07-22	16.350	16.570	16.810	16.120	-0.830	-4.770%	45.59万	0.00亿	0.000%
2026-07-21	14.920	17.400	18.040	14.820	2.350	15.615%	60.15万	0.00亿	0.000%
2026-07-20	15.350	15.050	15.750	14.580	0.520	3.579%	19.04万	0.00亿	0.000%
2026-07-17	15.080	14.530	15.490	14.480	-0.380	-2.549%	16.73万	0.00亿	0.000%
2026-07-16	14.640	14.910	15.200	14.570	0.220	1.498%	11.22万	0.00亿	0.000%
2026-07-15	14.290	14.690	14.780	14.210	0.330	2.298%	9.06万	0.00亿	0.000%
2026-07-14	14.530	14.360	14.690	14.120	-0.220	-1.509%	9.28万	0.00亿	0.000%
2026-07-13	14.750	14.580	14.960	14.500	-0.150	-1.018%	12.26万	0.00亿	0.000%
2026-07-10	14.470	14.730	15.110	14.350	0.150	1.029%	12.42万	0.00亿	0.000%
2026-07-09	14.770	14.580	14.800	14.340	-0.140	-0.951%	9.28万	0.00亿	0.000%
2026-07-08	14.490	14.720	14.880	14.410	0.290	2.010%	8.98万	0.00亿	0.000%
2026-07-07	15.000	14.430	15.040	14.420	-0.580	-3.864%	8.85万	0.00亿	0.000%
2026-07-06	15.490	15.010	15.500	15.010	-0.400	-2.596%	7.82万	0.00亿	0.000%
2026-07-03	15.230	15.410	15.540	15.210	0.180	1.182%	8.37万	0.00亿	0.000%
2026-07-02	15.570	15.230	15.750	15.180	-0.260	-1.679%	10.48万	0.00亿	0.000%
2026-07-01	15.050	15.490	15.720	14.900	0.440	2.924%	13.00万	0.00亿	0.000%
2026-06-30	14.950	15.050	15.150	14.800	0.120	0.804%	8.41万	0.00亿	0.000%
2026-06-29	15.100	14.930	15.230	14.770	-0.180	-1.191%	9.00万	0.00亿	0.000%
2026-06-26	15.900	15.110	15.900	15.110	-0.870	-5.444%	12.86万	0.00亿	0.000%
2026-06-25	16.520	15.980	16.640	15.900	-0.630	-3.793%	14.14万	0.00亿	0.000%
2026-06-24	17.000	16.610	17.160	16.300	-0.510	-2.979%	13.11万	0.00亿	0.000%
2026-06-23	16.770	17.120	17.450	16.770	0.090	0.528%	17.76万	0.00亿	0.000%
2026-06-22	16.200	17.030	17.040	15.980	1.020	6.371%	19.87万	0.00亿	0.000%
2026-06-18	16.140	16.010	16.290	15.880	-0.140	-0.867%	8.11万	0.00亿	0.000%
2026-06-17	16.090	16.150	16.390	15.950	-0.050	-0.309%	10.16万	0.00亿	0.000%
2026-06-16	16.280	16.200	16.380	16.050	-0.190	-1.159%	10.44万	0.00亿	0.000%
2026-06-15	16.200	16.390	16.600	16.180	0.330	2.055%	10.66万	0.00亿	0.000%
2026-06-12	15.860	16.060	16.170	15.650	0.410	2.620%	12.84万	0.00亿	0.000%
2026-06-11	16.350	15.650	16.640	15.450	-0.970	-5.836%	15.63万	0.00亿	0.000%
2026-06-10	16.160	16.620	17.280	16.160	0.910	5.792%	22.77万	0.00亿	0.000%
2026-06-09	15.740	15.710	15.850	15.450	-0.020	-0.127%	8.44万	0.00亿	0.000%
2026-06-08	16.150	15.730	16.230	15.450	-0.600	-3.674%	10.54万	0.00亿	0.000%
2026-06-05	16.280	16.330	16.610	16.140	0.090	0.554%	7.05万	0.00亿	0.000%
2026-06-04	16.570	16.240	16.760	16.100	-0.450	-2.696%	8.48万	0.00亿	0.000%
2026-06-03	16.860	16.690	17.060	16.570	-0.190	-1.126%	7.52万	0.00亿	0.000%
2026-06-02	17.230	16.880	17.260	16.780	-0.300	-1.746%	7.26万	0.00亿	0.000%
2026-06-01	16.700	17.180	17.360	16.670	0.580	3.494%	10.49万	0.00亿	0.000%
2026-05-29	17.150	16.600	17.260	16.510	-0.540	-3.151%	9.10万	0.00亿	0.000%
2026-05-28	17.160	17.140	17.310	16.790	-0.090	-0.522%	8.89万	0.00亿	0.000%
2026-05-27	17.890	17.230	18.030	17.200	-0.680	-3.797%	10.70万	0.00亿	0.000%
2026-05-26	17.860	17.910	18.150	17.580	0.050	0.280%	8.34万	0.00亿	0.000%
2026-05-25	18.050	17.860	18.220	17.580	-0.200	-1.107%	11.32万	0.00亿	0.000%
2026-05-22	18.260	18.060	18.390	17.950	-0.150	-0.824%	8.33万	0.00亿	0.000%
2026-05-21	18.480	18.210	18.800	18.210	-0.150	-0.817%	10.81万	0.00亿	0.000%
2026-05-20	18.540	18.360	18.600	18.240	-0.091	-0.493%	8.44万	0.00亿	0.000%
2026-05-19	17.811	18.451	18.451	17.801	0.640	3.593%	10.54万	0.00亿	0.000%
2026-05-18	17.991	17.811	18.291	17.741	-0.670	-3.625%	14.26万	0.00亿	0.000%
2026-05-15	18.371	18.481	18.691	18.341	0.100	0.544%	8.35万	0.00亿	0.000%
2026-05-14	18.861	18.381	18.991	18.381	-0.390	-2.078%	11.35万	0.00亿	0.000%
2026-05-13	18.651	18.771	18.891	18.541	0.040	0.214%	10.02万	0.00亿	0.000%
2026-05-12	19.151	18.731	19.151	18.651	-0.410	-2.142%	16.42万	0.00亿	0.000%
2026-05-11	19.711	19.141	19.731	19.111	-1.240	-6.084%	31.05万	0.00亿	0.000%
2026-05-08	19.971	20.381	20.561	19.871	0.430	2.155%	15.07万	0.00亿	0.000%
2026-05-07	19.641	19.951	20.001	19.601	0.340	1.734%	10.45万	0.00亿	0.000%
2026-05-06	19.351	19.611	19.781	19.331	0.440	2.295%	11.72万	0.00亿	0.000%
2026-04-30	19.041	19.171	19.281	18.971	0.140	0.736%	7.70万	0.00亿	0.000%
2026-04-29	18.881	19.031	19.181	18.821	-0.240	-1.245%	10.57万	0.00亿	0.000%
2026-04-28	19.781	19.271	19.781	19.201	-0.550	-2.775%	10.28万	0.00亿	0.000%
2026-04-27	19.951	19.821	20.021	19.731	-0.140	-0.701%	8.29万	0.00亿	0.000%
2026-04-24	19.901	19.961	20.121	19.511	-0.050	-0.250%	11.96万	0.00亿	0.000%
2026-04-23	20.381	20.011	20.381	19.951	-0.270	-1.331%	9.32万	0.00亿	0.000%
2026-04-22	20.041	20.281	20.321	19.891	0.210	1.046%	10.50万	0.00亿	0.000%
2026-04-21	20.411	20.071	20.411	19.961	-0.260	-1.279%	9.08万	0.00亿	0.000%
2026-04-20	20.191	20.331	20.391	20.171	0.090	0.445%	10.50万	0.00亿	0.000%
2026-04-17	20.151	20.241	20.351	20.021	0.040	0.198%	10.64万	0.00亿	0.000%
2026-04-16	20.031	20.201	20.211	19.981	0.240	1.202%	10.12万	0.00亿	0.000%
2026-04-15	20.281	19.961	20.371	19.911	-0.180	-0.894%	9.69万	0.00亿	0.000%
2026-04-14	20.271	20.141	20.371	19.961	0.060	0.299%	10.85万	0.00亿	0.000%
2026-04-13	20.221	20.081	20.261	19.981	-0.470	-2.287%	15.00万	0.00亿	0.000%
2026-04-10	20.151	20.551	20.811	20.081	0.000	0.000%	23.27万	0.00亿	0.000%
2026-04-09	20.331	19.971	20.331	19.951	0.000	0.000%	14.77万	0.00亿	0.000%
2026-04-08	20.101	20.661	20.691	19.981	0.000	0.000%	21.22万	0.00亿	0.000%
2026-04-07	19.841	19.701	20.191	19.621	0.000	0.000%	12.63万	0.00亿	0.000%
2026-04-03	20.101	19.641	20.251	19.631	0.000	0.000%	9.88万	0.00亿	0.000%
2026-04-02	19.861	19.501	20.001	19.401	0.000	0.000%	7.83万	0.00亿	0.000%
2026-04-01	20.001	19.971	20.171	19.851	0.000	0.000%	8.21万	0.00亿	0.000%