北京宇信科技集团股份有限公司

300674
🏛️ 中国 →
24.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 22.90 24.48 22.65 23.90 20.0M
2021-12-30 21.95 23.50 21.93 23.08 22.4M
2021-12-29 21.23 22.49 21.17 22.18 21.7M
2021-12-28 21.33 21.69 20.90 21.21 12.2M
2021-12-27 20.58 21.88 20.58 21.15 11.7M
2021-12-24 21.00 21.05 20.46 20.63 8.2M
2021-12-23 21.40 22.15 20.73 21.13 16.1M
2021-12-22 20.87 20.96 20.52 20.83 9.0M
2021-12-21 19.40 21.15 19.38 20.77 19.8M
2021-12-20 19.90 19.94 19.44 19.44 7.5M
2021-12-17 20.10 20.60 19.82 20.13 10.8M
2021-12-16 20.38 20.53 19.97 20.09 9.3M
2021-12-15 20.30 20.70 20.06 20.39 11.4M
2021-12-14 19.47 20.28 19.30 20.24 13.8M
2021-12-13 19.41 19.81 19.18 19.46 9.4M
2021-12-10 19.64 19.64 19.18 19.28 10.4M
2021-12-09 19.94 19.94 19.60 19.65 6.2M
2021-12-08 19.59 19.95 19.46 19.89 6.6M
2021-12-07 20.05 20.18 19.33 19.49 9.9M
2021-12-06 20.35 20.75 19.80 19.97 8.6M
2021-12-03 20.32 20.95 20.17 20.30 7.7M
2021-12-02 20.91 21.15 20.13 20.18 13.9M
2021-12-01 20.87 21.45 20.80 20.96 10.2M
2021-11-30 20.90 21.50 20.71 20.88 12.7M
2021-11-29 20.88 21.49 20.66 20.84 14.3M
2021-11-26 20.37 22.54 20.32 21.51 26.7M
2021-11-25 20.90 21.55 20.42 20.49 12.7M
2021-11-24 20.60 21.01 20.24 20.92 20.0M
2021-11-23 19.48 21.09 19.32 21.00 22.1M
2021-11-22 19.73 19.81 19.16 19.51 13.9M
2021-11-19 20.01 20.42 19.90 20.12 12.2M
2021-11-18 19.79 20.30 19.57 19.90 16.0M
2021-11-17 19.68 20.42 19.45 19.82 18.0M
2021-11-16 19.02 19.75 18.91 19.53 15.3M
2021-11-15 18.94 19.44 18.85 19.05 11.6M
2021-11-12 18.84 19.09 18.65 18.93 7.5M
2021-11-11 19.12 19.20 18.86 18.93 8.1M
2021-11-10 19.50 19.78 18.97 19.20 10.0M
2021-11-09 18.45 19.26 18.44 19.18 13.5M
2021-11-08 18.61 18.72 18.21 18.43 6.1M
2021-11-05 18.02 18.97 18.00 18.72 11.2M
2021-11-04 17.94 18.20 17.84 18.08 4.1M
2021-11-03 17.76 18.41 17.75 17.99 3.9M
2021-11-02 18.46 18.58 17.72 17.82 6.9M
2021-11-01 18.23 18.72 18.15 18.49 6.6M
2021-10-29 18.18 19.08 18.06 18.41 7.9M
2021-10-28 18.32 19.13 17.70 18.63 8.8M
2021-10-27 18.90 18.92 18.06 18.56 6.5M
2021-10-26 18.70 19.20 18.41 19.03 7.4M
2021-10-25 18.70 18.90 18.38 18.62 4.2M
2021-10-22 18.30 19.07 18.14 18.83 6.6M
2021-10-21 18.40 18.74 18.26 18.34 4.4M
2021-10-20 18.77 19.34 18.57 18.63 7.6M
2021-10-19 18.20 18.86 18.12 18.62 5.6M
2021-10-18 18.30 18.53 17.75 18.12 5.4M
2021-10-15 18.35 18.58 18.07 18.28 6.0M
2021-10-14 18.35 18.59 17.98 18.23 4.7M
2021-10-13 18.50 18.57 18.04 18.35 5.7M
2021-10-12 19.25 19.34 18.20 18.45 8.8M
2021-10-11 19.40 19.61 19.08 19.25 8.2M
2021-10-08 19.30 19.98 19.04 19.54 10.9M
2021-09-30 18.60 19.16 18.15 19.05 8.0M
2021-09-29 19.67 19.68 18.40 18.40 13.5M
2021-09-28 19.70 20.35 19.13 19.87 15.2M
2021-09-27 19.85 21.00 19.79 20.28 34.0M
2021-09-24 19.50 20.09 18.83 19.18 19.0M
2021-09-23 17.83 19.26 17.83 19.10 13.0M
2021-09-22 17.54 17.95 17.54 17.71 3.8M
2021-09-17 17.86 18.08 17.68 18.05 3.9M
2021-09-16 18.38 18.67 17.75 17.86 6.7M
2021-09-15 18.91 18.95 18.33 18.37 7.3M
2021-09-14 18.69 19.35 18.68 18.99 9.1M
2021-09-13 18.50 19.02 18.24 18.79 9.0M
2021-09-10 18.38 18.60 18.15 18.42 6.6M
2021-09-09 18.68 18.71 18.35 18.37 8.7M
2021-09-08 18.59 18.95 18.31 18.84 9.9M
2021-09-07 18.60 19.27 18.43 18.57 15.3M
2021-09-06 19.09 19.51 18.80 18.86 21.4M
2021-09-03 20.50 22.14 19.65 19.67 35.8M
2021-09-02 18.41 18.64 18.05 18.45 5.4M
2021-09-01 17.98 18.49 17.81 18.43 6.8M
2021-08-31 19.26 19.26 17.90 18.08 12.6M
2021-08-30 18.95 19.63 18.93 19.37 10.5M
2021-08-27 18.81 19.15 18.68 18.89 7.6M
2021-08-26 19.16 19.34 18.88 18.88 9.0M
2021-08-25 19.73 19.78 19.10 19.20 10.2M
2021-08-24 19.93 20.50 19.50 19.65 14.3M
2021-08-23 18.01 20.25 18.01 19.91 27.7M
2021-08-20 18.17 18.50 17.89 18.01 6.2M
2021-08-19 17.88 18.86 17.77 18.29 11.7M
2021-08-18 17.75 18.08 17.18 17.92 7.8M
2021-08-17 18.59 18.59 17.52 17.63 6.8M
2021-08-16 18.07 18.78 17.92 18.27 6.1M
2021-08-13 18.51 18.51 17.80 18.06 7.0M
2021-08-12 18.32 18.88 18.32 18.46 6.4M
2021-08-11 18.46 18.71 18.27 18.33 6.1M
2021-08-10 18.40 18.80 18.30 18.53 9.1M
2021-08-09 17.90 18.79 17.66 18.60 12.9M
2021-08-06 17.87 18.19 17.54 17.89 6.3M
2021-08-05 17.83 17.95 17.51 17.72 6.4M
2021-08-04 17.50 18.08 17.01 17.84 11.5M
2021-08-03 16.53 17.56 16.53 17.40 11.0M
2021-08-02 16.48 17.00 16.07 16.74 9.5M
2021-07-30 15.30 16.78 15.02 16.00 9.4M
2021-07-29 15.33 15.50 14.87 15.30 6.5M
2021-07-28 15.41 15.70 15.06 15.09 5.1M
2021-07-27 16.26 16.59 15.67 15.75 6.2M
2021-07-26 16.89 17.10 16.24 16.32 5.5M
2021-07-23 17.36 17.39 16.80 16.82 7.2M
2021-07-22 17.64 17.71 17.30 17.36 4.9M
2021-07-21 17.33 17.76 17.29 17.63 4.5M
2021-07-20 17.20 17.46 17.11 17.34 3.4M
2021-07-19 17.50 17.50 17.04 17.31 5.7M
2021-07-16 17.95 18.10 17.38 17.39 8.2M
2021-07-15 18.11 18.24 17.75 17.98 7.7M
2021-07-14 18.20 18.85 17.86 18.26 11.6M
2021-07-13 17.98 18.23 17.63 18.14 8.8M
2021-07-12 17.63 18.10 17.55 17.92 8.0M
2021-07-09 17.58 17.58 17.10 17.50 4.5M
2021-07-08 17.25 17.62 17.02 17.45 7.9M
2021-07-07 17.37 17.40 17.08 17.16 7.5M
2021-07-06 17.81 17.94 17.21 17.51 8.5M
2021-07-05 17.65 18.25 17.61 17.88 8.2M
2021-07-02 17.78 17.98 17.40 17.52 6.8M
2021-07-01 18.86 19.00 17.86 18.05 11.1M
2021-06-30 18.56 18.90 18.36 18.69 10.8M
2021-06-29 18.30 18.96 18.27 18.52 14.4M
2021-06-28 17.92 18.75 17.64 18.35 8.8M
2021-06-25 17.84 18.12 17.63 17.92 4.6M
2021-06-24 18.20 18.20 17.66 17.83 7.3M
2021-06-23 18.49 18.50 18.14 18.24 8.5M
2021-06-22 18.33 18.90 18.33 18.54 10.7M
2021-06-21 17.78 18.34 17.68 18.20 8.4M
2021-06-18 18.17 18.33 17.70 18.02 9.0M
2021-06-17 17.88 18.96 17.79 18.17 15.1M
2021-06-16 17.43 17.98 17.17 17.45 7.9M
2021-06-15 18.30 18.30 17.12 17.68 15.4M
2021-06-11 18.00 19.06 17.65 18.19 25.6M
2021-06-10 16.80 17.80 16.70 17.79 21.5M
2021-06-09 17.18 17.18 16.57 16.65 11.1M
2021-06-08 17.30 17.59 16.82 17.12 9.2M
2021-06-07 17.21 17.56 17.08 17.41 7.3M
2021-06-04 17.60 17.68 17.07 17.21 9.2M
2021-06-03 17.89 18.15 17.54 17.61 9.2M
2021-06-02 18.21 18.49 17.88 17.90 7.6M
2021-06-01 18.14 18.36 17.87 18.20 7.8M
2021-05-31 17.54 18.02 17.54 17.99 4.7M
2021-05-28 18.33 18.37 17.51 17.82 10.2M
2021-05-27 18.31 18.42 18.18 18.39 4.8M
2021-05-26 18.26 18.54 18.24 18.28 4.1M
2021-05-25 18.35 18.43 17.98 18.28 4.3M
2021-05-24 17.80 18.36 17.78 18.11 4.7M
2021-05-21 17.79 18.04 17.68 17.76 3.0M
2021-05-20 18.10 18.14 17.61 17.77 4.9M
2021-05-19 18.44 18.44 18.08 18.18 5.0M
2021-05-18 18.21 18.96 18.05 18.66 6.0M
2021-05-17 18.33 18.43 18.03 18.25 4.4M
2021-05-14 18.44 18.68 18.25 18.50 4.0M
2021-05-13 18.56 18.73 18.13 18.34 5.5M
2021-05-12 18.46 18.93 18.38 18.68 4.8M
2021-05-11 18.79 19.24 18.46 18.65 6.4M
2021-05-10 18.24 18.84 18.04 18.78 7.5M
2021-05-07 18.24 18.37 17.94 17.98 5.7M
2021-05-06 18.19 18.50 18.03 18.21 4.7M
2021-04-30 18.73 18.89 18.18 18.22 6.8M
2021-04-29 19.21 19.61 18.77 18.81 10.2M
2021-04-28 20.31 20.31 18.13 19.48 19.9M
2021-04-27 21.41 21.74 20.96 21.26 6.9M
2021-04-26 21.29 21.64 21.06 21.31 6.3M
2021-04-23 21.89 21.99 21.07 21.16 7.8M
2021-04-22 21.84 22.36 21.51 22.06 7.8M
2021-04-21 22.24 22.59 21.85 21.91 8.5M
2021-04-20 22.24 22.49 21.89 22.23 8.7M
2021-04-19 22.93 23.04 22.14 22.26 16.2M
2021-04-16 21.26 23.51 21.25 23.09 18.0M
2021-04-15 20.88 21.80 20.69 21.21 6.0M
2021-04-14 21.22 21.25 20.74 21.05 3.6M
2021-04-13 20.59 21.60 20.46 21.16 7.0M
2021-04-12 21.06 21.38 20.54 20.64 5.7M
2021-04-09 20.98 21.36 20.78 20.93 4.0M
2021-04-08 21.31 21.54 21.00 21.05 5.7M
2021-04-07 21.54 21.72 21.23 21.44 5.8M
2021-04-06 21.74 21.96 21.39 21.56 8.5M
2021-04-02 22.80 23.10 22.25 22.49 6.6M
2021-04-01 22.61 23.44 22.50 22.54 5.7M
2021-03-31 22.50 23.20 22.47 22.53 8.4M
2021-03-30 22.43 22.62 22.10 22.34 5.5M
2021-03-29 22.66 23.49 22.25 22.39 9.7M
2021-03-26 22.11 22.41 21.86 22.25 5.5M
2021-03-25 21.18 22.64 21.13 22.18 7.2M
2021-03-24 21.24 21.56 21.11 21.23 5.4M
2021-03-23 20.44 21.61 20.21 21.37 7.8M
2021-03-22 20.12 20.74 19.78 20.59 4.2M
2021-03-19 19.51 20.22 19.39 20.09 4.5M
2021-03-18 19.69 20.03 19.50 19.75 2.9M
2021-03-17 19.40 20.06 19.20 19.64 3.5M
2021-03-16 19.29 19.54 19.13 19.45 2.5M
2021-03-15 19.28 19.69 18.91 19.23 3.7M
2021-03-12 19.88 20.16 19.11 19.19 6.5M
2021-03-11 19.60 20.08 19.25 19.89 7.1M
2021-03-10 22.06 22.25 19.41 19.94 10.6M
2021-03-09 22.19 22.43 21.51 21.69 5.4M
2021-03-08 22.98 23.34 22.09 22.38 6.9M
2021-03-05 21.36 23.06 21.29 22.96 9.4M
2021-03-04 22.26 22.33 21.61 21.64 7.4M
2021-03-03 22.31 22.66 21.94 22.03 7.2M
2021-03-02 22.81 23.63 22.21 22.34 9.3M
2021-03-01 20.87 23.24 20.87 22.95 15.3M
2021-02-26 20.33 20.91 20.04 20.43 4.8M
2021-02-25 21.43 21.56 20.74 20.76 5.5M
2021-02-24 21.20 21.53 20.87 21.41 6.6M
2021-02-23 20.98 21.23 20.63 21.06 4.8M
2021-02-22 20.63 21.80 20.60 21.22 10.2M
2021-02-19 20.16 20.74 19.95 20.62 7.2M
2021-02-18 19.69 20.88 19.69 20.31 7.9M
2021-02-10 19.88 20.08 19.39 19.47 5.8M
2021-02-09 20.31 20.61 19.76 19.93 7.0M
2021-02-08 19.41 20.59 19.26 20.31 8.5M
2021-02-05 20.08 20.34 19.38 19.41 5.5M
2021-02-04 19.56 20.14 18.84 19.92 9.3M
2021-02-03 20.17 20.22 19.16 19.50 8.8M
2021-02-02 19.38 20.18 19.13 20.00 11.6M
2021-02-01 19.06 19.61 18.81 19.12 9.5M
2021-01-29 18.86 19.30 17.94 19.25 15.8M
2021-01-28 18.32 18.88 17.90 18.06 5.0M
2021-01-27 17.63 18.68 17.49 18.58 9.4M
2021-01-26 17.80 17.92 17.03 17.69 8.5M
2021-01-25 18.44 18.64 17.58 17.61 10.8M
2021-01-22 19.25 19.25 18.07 18.71 9.7M
2021-01-21 18.63 19.49 18.59 19.41 7.0M
2021-01-20 19.19 19.38 18.50 18.69 7.0M
2021-01-19 19.44 19.78 19.09 19.16 5.0M
2021-01-18 18.94 19.56 18.94 19.48 4.3M
2021-01-15 19.39 19.69 19.03 19.21 4.8M
2021-01-14 19.12 19.91 18.89 19.36 7.1M
2021-01-13 19.63 19.79 18.86 19.04 7.0M
2021-01-12 20.22 20.31 19.58 19.82 3.4M
2021-01-11 20.62 21.15 19.82 20.00 4.6M
2021-01-08 20.39 21.16 20.31 20.31 4.2M
2021-01-07 20.63 20.74 19.69 20.65 7.2M
2021-01-06 21.72 21.72 20.52 20.58 8.2M
2021-01-05 21.00 21.87 20.75 21.77 8.4M
2021-01-04 21.42 21.49 20.91 21.06 5.6M