信宇人（688573）历史行情

以下为信宇人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	16.900	18.080	19.200	16.900	1.000	5.855%	922.94万	1.67亿	17.343%
2026-10-07	17.150	17.080	17.290	16.560	0.120	0.708%	647.68万	1.10亿	12.171%
2026-10-06	17.150	17.080	17.290	16.560	0.120	0.708%	647.68万	1.10亿	12.171%
2026-10-05	17.150	17.080	17.290	16.560	0.120	0.708%	647.68万	1.10亿	12.171%
2026-10-02	17.150	17.080	17.290	16.560	0.120	0.708%	647.68万	1.10亿	12.171%
2026-10-01	17.150	17.080	17.290	16.560	0.120	0.708%	647.68万	1.10亿	12.171%
2026-09-30	17.150	17.080	17.290	16.560	0.120	0.708%	647.68万	0.00亿	0.000%
2026-09-29	15.270	16.960	17.470	15.270	1.740	11.432%	888.83万	0.00亿	0.000%
2026-09-28	15.900	15.220	15.980	15.080	-0.680	-4.277%	489.55万	0.00亿	0.000%
2026-09-27	17.390	15.900	17.390	15.840	-1.250	-7.289%	721.18万	1.18亿	13.552%
2026-09-24	17.390	15.900	17.390	15.840	-1.250	-7.289%	721.18万	0.00亿	0.000%
2026-09-23	15.680	17.150	17.770	15.410	1.580	10.148%	768.42万	0.00亿	0.000%
2026-09-22	15.530	15.570	15.720	15.380	0.140	0.907%	202.75万	0.00亿	0.000%
2026-09-21	15.430	15.430	15.610	15.200	-0.010	-0.065%	188.75万	0.00亿	0.000%
2026-09-18	15.370	15.440	15.680	15.370	0.160	1.047%	139.31万	0.00亿	0.000%
2026-09-17	15.320	15.280	15.530	15.090	-0.200	-1.292%	183.09万	0.00亿	0.000%
2026-09-16	14.900	15.480	15.600	14.800	0.450	2.994%	257.43万	0.00亿	0.000%
2026-09-15	15.460	15.030	15.980	15.020	-0.510	-3.282%	319.41万	0.00亿	0.000%
2026-09-14	15.180	15.540	15.680	15.060	0.160	1.040%	111.43万	0.00亿	0.000%
2026-09-11	15.690	15.380	15.690	14.910	-0.470	-2.965%	202.63万	0.00亿	0.000%
2026-09-10	16.020	15.850	16.050	15.620	-0.170	-1.061%	112.87万	0.00亿	0.000%
2026-09-09	16.320	16.020	16.350	15.960	-0.300	-1.838%	122.52万	0.00亿	0.000%
2026-09-08	16.460	16.320	16.530	16.200	-0.190	-1.151%	133.95万	0.00亿	0.000%
2026-09-07	16.550	16.510	16.700	16.370	-0.040	-0.242%	163.08万	0.00亿	0.000%
2026-09-04	16.440	16.550	17.070	16.370	0.110	0.669%	186.93万	0.00亿	0.000%
2026-09-03	16.690	16.440	16.910	16.350	-0.250	-1.498%	203.81万	0.00亿	0.000%
2026-09-02	16.530	16.690	16.700	16.200	0.160	0.968%	176.32万	0.00亿	0.000%
2026-09-01	16.520	16.530	16.690	16.390	0.130	0.793%	158.65万	0.00亿	0.000%
2026-08-31	15.990	16.400	16.470	15.850	0.250	1.548%	147.17万	0.00亿	0.000%
2026-08-28	16.220	16.150	16.440	16.140	0.020	0.124%	125.46万	0.00亿	0.000%
2026-08-27	16.430	16.130	16.430	15.910	-0.310	-1.886%	210.18万	0.00亿	0.000%
2026-08-26	16.570	16.440	16.750	16.260	-0.060	-0.364%	133.81万	0.00亿	0.000%
2026-08-25	16.250	16.500	16.690	15.910	0.250	1.538%	112.73万	0.00亿	0.000%
2026-08-24	16.600	16.250	16.630	16.040	-0.050	-0.307%	127.12万	0.00亿	0.000%
2026-08-21	16.020	16.300	16.490	15.750	0.130	0.804%	141.70万	0.00亿	0.000%
2026-08-20	15.700	16.170	16.290	15.600	0.520	3.323%	177.96万	0.00亿	0.000%
2026-08-19	16.390	15.650	16.390	15.570	-0.740	-4.515%	213.77万	0.00亿	0.000%
2026-08-18	16.490	16.390	16.740	16.100	-0.230	-1.384%	151.03万	0.00亿	0.000%
2026-08-17	16.240	16.620	16.650	16.040	0.450	2.783%	157.46万	0.00亿	0.000%
2026-08-14	16.450	16.170	16.450	16.000	-0.120	-0.737%	139.06万	0.00亿	0.000%
2026-08-13	16.570	16.290	16.770	16.230	-0.280	-1.690%	155.05万	0.00亿	0.000%
2026-08-12	16.660	16.570	16.760	16.360	0.180	1.098%	137.27万	0.00亿	0.000%
2026-08-11	16.360	16.390	16.750	16.030	0.030	0.183%	170.12万	0.00亿	0.000%
2026-08-10	16.000	16.360	16.390	15.820	0.460	2.893%	179.62万	0.00亿	0.000%
2026-08-07	15.620	15.900	16.020	15.400	0.120	0.760%	186.46万	0.00亿	0.000%
2026-08-06	15.920	15.780	16.020	15.540	-0.140	-0.879%	176.17万	0.00亿	0.000%
2026-08-05	15.800	15.920	16.350	15.680	0.080	0.505%	251.41万	0.00亿	0.000%
2026-08-04	15.450	15.840	16.080	15.250	0.390	2.524%	272.85万	0.00亿	0.000%
2026-08-03	15.000	15.450	15.500	14.850	0.630	4.251%	194.54万	0.00亿	0.000%
2026-07-31	15.080	14.820	15.130	14.700	0.210	1.437%	179.00万	0.00亿	0.000%
2026-07-30	15.060	14.610	15.150	14.470	-0.450	-2.988%	222.05万	0.00亿	0.000%
2026-07-29	14.350	15.060	15.280	14.310	0.710	4.948%	367.58万	0.00亿	0.000%
2026-07-28	14.500	14.350	14.870	14.230	-0.150	-1.034%	170.87万	0.00亿	0.000%
2026-07-27	13.660	14.500	14.570	13.660	0.840	6.149%	212.08万	0.00亿	0.000%
2026-07-24	14.020	13.660	14.070	13.480	-0.360	-2.568%	173.03万	0.00亿	0.000%
2026-07-23	13.400	14.020	14.070	13.400	0.540	4.006%	226.48万	0.00亿	0.000%
2026-07-22	13.880	13.480	14.030	13.360	-0.530	-3.783%	210.98万	0.00亿	0.000%
2026-07-21	13.600	14.010	14.010	12.600	0.270	1.965%	321.63万	0.00亿	0.000%
2026-07-20	14.860	13.740	15.020	13.200	-0.870	-5.955%	290.49万	0.00亿	0.000%
2026-07-17	15.650	14.610	15.760	14.300	-0.860	-5.559%	275.48万	0.00亿	0.000%
2026-07-16	15.210	15.470	15.880	15.020	0.070	0.455%	186.61万	0.00亿	0.000%
2026-07-15	15.060	15.400	15.720	14.980	0.290	1.919%	175.13万	0.00亿	0.000%
2026-07-14	15.110	15.110	15.160	14.530	0.220	1.478%	171.32万	0.00亿	0.000%
2026-07-13	15.440	14.890	15.840	14.890	-1.110	-6.938%	206.50万	0.00亿	0.000%
2026-07-10	15.550	16.000	16.300	15.390	0.340	2.171%	174.64万	0.00亿	0.000%
2026-07-09	15.660	15.660	15.920	15.110	-0.140	-0.886%	164.59万	0.00亿	0.000%
2026-07-08	16.160	15.800	16.380	15.640	-0.640	-3.893%	150.85万	0.00亿	0.000%
2026-07-07	16.500	16.440	17.090	16.160	-0.220	-1.321%	205.10万	0.00亿	0.000%
2026-07-06	17.200	16.660	17.600	16.660	-0.920	-5.233%	238.63万	0.00亿	0.000%
2026-07-03	17.490	17.580	17.780	17.060	0.130	0.745%	261.94万	0.00亿	0.000%
2026-07-02	17.830	17.450	18.230	17.310	-0.480	-2.677%	271.39万	0.00亿	0.000%
2026-07-01	17.770	17.930	18.240	17.500	0.210	1.185%	264.13万	0.00亿	0.000%
2026-06-30	17.050	17.720	17.880	17.050	0.510	2.963%	258.10万	0.00亿	0.000%
2026-06-29	17.640	17.210	17.850	16.530	0.010	0.058%	282.37万	0.00亿	0.000%
2026-06-26	17.570	17.200	17.980	16.960	-0.630	-3.533%	302.54万	0.00亿	0.000%
2026-06-25	18.470	17.830	18.650	17.740	-0.820	-4.397%	295.73万	0.00亿	0.000%
2026-06-24	19.210	18.650	19.420	18.410	-0.600	-3.117%	283.50万	0.00亿	0.000%
2026-06-23	19.170	19.250	19.860	19.120	-0.120	-0.620%	220.96万	0.00亿	0.000%
2026-06-22	19.400	19.370	19.480	18.370	0.070	0.363%	286.23万	0.00亿	0.000%
2026-06-18	19.780	19.300	20.130	19.210	-0.460	-2.328%	285.76万	0.00亿	0.000%
2026-06-17	20.000	19.760	20.640	19.550	-0.370	-1.838%	362.37万	0.00亿	0.000%
2026-06-16	18.760	20.130	20.380	18.480	1.380	7.360%	460.00万	0.00亿	0.000%
2026-06-15	18.250	18.750	18.870	18.190	0.580	3.192%	253.74万	0.00亿	0.000%
2026-06-12	18.240	18.170	18.780	17.970	0.100	0.553%	240.82万	0.00亿	0.000%
2026-06-11	18.570	18.070	18.770	17.770	-0.630	-3.369%	247.09万	0.00亿	0.000%
2026-06-10	19.100	18.700	19.340	18.530	-0.700	-3.608%	273.30万	0.00亿	0.000%
2026-06-09	19.100	19.400	19.420	18.930	0.510	2.700%	242.00万	0.00亿	0.000%
2026-06-08	19.370	18.890	19.980	18.560	-0.980	-4.932%	296.78万	0.00亿	0.000%
2026-06-05	19.700	19.870	20.380	18.880	0.140	0.710%	297.37万	0.00亿	0.000%
2026-06-04	20.360	19.730	20.360	19.500	-0.510	-2.520%	301.32万	0.00亿	0.000%
2026-06-03	21.100	20.240	21.100	20.010	-0.560	-2.692%	230.28万	0.00亿	0.000%
2026-06-02	21.330	20.800	21.880	20.420	-0.580	-2.713%	304.31万	0.00亿	0.000%
2026-06-01	21.240	21.380	22.080	21.180	0.460	2.199%	254.46万	0.00亿	0.000%
2026-05-29	22.400	20.920	22.720	20.660	-1.660	-7.352%	362.84万	0.00亿	0.000%
2026-05-28	22.050	22.580	22.820	21.700	0.520	2.357%	302.22万	0.00亿	0.000%
2026-05-27	22.500	22.060	22.870	21.700	-0.430	-1.912%	280.90万	0.00亿	0.000%
2026-05-26	23.120	22.490	23.120	22.200	-0.630	-2.725%	358.40万	0.00亿	0.000%
2026-05-25	24.210	23.120	24.930	22.680	-1.170	-4.817%	512.10万	0.00亿	0.000%
2026-05-22	23.390	24.290	24.490	23.150	1.090	4.698%	343.69万	0.00亿	0.000%
2026-05-21	24.740	23.200	24.950	22.970	-1.390	-5.653%	401.55万	0.00亿	0.000%
2026-05-20	24.300	24.590	24.700	23.880	0.140	0.573%	324.26万	0.00亿	0.000%
2026-05-19	23.980	24.450	24.760	23.760	0.450	1.875%	392.88万	0.00亿	0.000%
2026-05-18	23.810	24.000	24.240	23.510	0.130	0.545%	300.72万	0.00亿	0.000%
2026-05-15	23.700	23.870	24.500	23.500	0.150	0.632%	326.66万	0.00亿	0.000%
2026-05-14	24.500	23.720	24.500	23.720	-0.790	-3.223%	322.82万	0.00亿	0.000%
2026-05-13	23.890	24.510	24.870	23.640	0.760	3.200%	411.10万	0.00亿	0.000%
2026-05-12	24.240	23.750	24.650	23.430	-0.480	-1.981%	308.67万	0.00亿	0.000%
2026-05-11	23.950	24.230	24.240	23.400	0.530	2.236%	411.85万	0.00亿	0.000%
2026-05-08	23.670	23.700	24.680	23.610	-0.200	-0.837%	424.58万	0.00亿	0.000%
2026-05-07	22.860	23.900	25.440	22.660	0.880	3.823%	803.43万	0.00亿	0.000%
2026-05-06	22.280	23.020	23.450	22.090	1.110	5.066%	532.82万	0.00亿	0.000%
2026-04-30	22.570	21.910	22.680	21.500	-0.410	-1.837%	550.38万	0.00亿	0.000%
2026-04-29	21.260	22.320	22.500	21.110	0.660	3.047%	322.01万	0.00亿	0.000%
2026-04-28	21.930	21.660	22.190	21.380	-0.270	-1.231%	258.87万	0.00亿	0.000%
2026-04-27	21.440	21.930	22.050	20.850	0.440	2.047%	292.53万	0.00亿	0.000%
2026-04-24	21.010	21.490	21.770	20.710	0.390	1.848%	262.82万	0.00亿	0.000%
2026-04-23	21.690	21.100	21.780	21.020	-0.620	-2.855%	326.78万	0.00亿	0.000%
2026-04-22	22.300	21.720	22.630	21.720	-0.220	-1.003%	386.75万	0.00亿	0.000%
2026-04-21	22.000	21.940	22.280	21.740	-0.060	-0.273%	302.43万	0.00亿	0.000%
2026-04-20	22.260	22.000	22.320	21.890	-0.400	-1.786%	434.24万	0.00亿	0.000%
2026-04-17	21.550	22.400	22.750	21.290	1.010	4.722%	665.26万	0.00亿	0.000%
2026-04-16	21.070	21.390	21.560	20.880	0.380	1.809%	422.58万	0.00亿	0.000%
2026-04-15	21.900	21.010	21.900	20.940	-0.570	-2.641%	495.17万	0.00亿	0.000%
2026-04-14	21.520	21.580	21.730	21.090	0.040	0.186%	666.46万	0.00亿	0.000%
2026-04-13	21.500	21.540	22.090	20.900	0.040	0.186%	1,117.83万	0.00亿	0.000%
2026-04-10	19.520	21.500	23.290	19.520	0.000	0.000%	1,094.58万	0.00亿	0.000%
2026-04-09	19.920	19.410	19.920	19.380	0.000	0.000%	112.77万	0.00亿	0.000%
2026-04-08	19.840	19.920	19.940	19.380	0.000	0.000%	159.88万	0.00亿	0.000%
2026-04-07	18.480	18.990	19.090	18.380	0.000	0.000%	177.68万	0.00亿	0.000%
2026-04-03	19.000	18.480	19.080	18.180	0.000	0.000%	161.17万	0.00亿	0.000%
2026-04-02	19.500	18.940	19.630	18.810	0.000	0.000%	193.99万	0.00亿	0.000%
2026-04-01	19.520	19.630	19.660	19.110	0.000	0.000%	168.93万	0.00亿	0.000%