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
2022-12-30 13.77 14.06 13.64 14.05 7.0M
2022-12-29 13.46 13.88 13.41 13.71 6.2M
2022-12-28 13.68 13.74 13.33 13.44 7.9M
2022-12-27 13.92 13.97 13.69 13.77 5.8M
2022-12-26 13.87 14.17 13.81 13.92 5.9M
2022-12-23 13.65 14.13 13.60 13.97 3.5M
2022-12-22 14.01 14.11 13.67 13.74 5.5M
2022-12-21 14.26 14.30 13.85 13.93 4.8M
2022-12-20 14.48 14.63 14.15 14.19 5.4M
2022-12-19 14.43 14.60 14.25 14.39 5.9M
2022-12-16 14.81 14.82 14.32 14.40 13.4M
2022-12-15 15.17 15.46 15.05 15.27 5.4M
2022-12-14 15.28 15.42 15.02 15.17 5.4M
2022-12-13 15.87 15.95 15.22 15.27 9.2M
2022-12-12 15.60 16.03 15.50 15.87 8.3M
2022-12-09 15.86 15.97 15.52 15.56 8.8M
2022-12-08 16.27 16.30 15.75 15.95 12.8M
2022-12-07 16.26 16.42 16.06 16.35 11.3M
2022-12-06 16.22 16.43 16.00 16.05 9.3M
2022-12-05 15.70 16.67 15.70 16.32 23.5M
2022-12-02 15.31 15.81 15.27 15.64 11.6M
2022-12-01 15.20 15.47 15.07 15.36 11.7M
2022-11-30 15.43 15.43 14.95 15.07 10.9M
2022-11-29 15.19 15.50 15.03 15.39 8.1M
2022-11-28 15.26 15.50 15.00 15.12 8.7M
2022-11-25 15.87 16.13 15.62 15.62 7.0M
2022-11-24 16.15 16.34 15.84 15.98 6.9M
2022-11-23 16.42 16.52 15.90 16.14 11.0M
2022-11-22 16.60 17.03 16.40 16.51 12.8M
2022-11-21 16.55 16.93 16.26 16.79 13.4M
2022-11-18 17.30 17.47 16.74 16.87 20.6M
2022-11-17 16.49 17.30 16.28 17.27 23.7M
2022-11-16 16.58 17.13 16.28 16.41 15.1M
2022-11-15 16.20 16.80 16.20 16.65 20.7M
2022-11-14 15.64 16.35 15.62 16.34 16.9M
2022-11-11 16.77 16.83 15.65 15.86 24.0M
2022-11-10 16.16 16.57 16.06 16.35 12.3M
2022-11-09 16.48 16.57 16.00 16.23 15.1M
2022-11-08 16.31 16.73 16.14 16.67 16.7M
2022-11-07 16.72 16.90 16.14 16.46 18.3M
2022-11-04 16.60 16.87 16.42 16.75 16.8M
2022-11-03 17.11 17.18 16.29 16.72 23.7M
2022-11-02 17.00 17.49 16.71 17.48 24.3M
2022-11-01 17.15 17.27 16.62 17.15 30.5M
2022-10-31 16.59 17.87 16.21 17.36 52.7M
2022-10-28 15.69 16.61 15.60 16.25 34.8M
2022-10-27 15.79 16.47 15.64 15.98 30.3M
2022-10-26 14.66 15.81 14.66 15.64 23.8M
2022-10-25 14.78 14.95 14.41 14.65 9.9M
2022-10-24 15.44 15.51 14.86 14.95 14.3M
2022-10-21 15.17 15.24 14.72 15.02 11.7M
2022-10-20 15.06 15.35 14.75 14.95 11.2M
2022-10-19 15.20 15.35 14.88 15.13 11.0M
2022-10-18 15.45 15.54 15.06 15.16 8.7M
2022-10-17 15.15 15.83 15.13 15.45 12.3M
2022-10-14 15.00 15.56 15.00 15.21 16.9M
2022-10-13 13.90 15.33 13.81 15.07 27.0M
2022-10-12 13.10 13.82 13.01 13.80 6.7M
2022-10-11 13.21 13.44 13.09 13.15 4.5M
2022-10-10 13.43 13.57 13.26 13.32 5.2M
2022-09-30 13.38 13.70 13.38 13.42 4.4M
2022-09-29 13.56 13.85 13.30 13.40 5.1M
2022-09-28 13.88 13.88 13.39 13.40 6.1M
2022-09-27 13.65 13.99 13.65 13.89 6.6M
2022-09-26 14.05 14.23 13.63 13.65 7.6M
2022-09-23 14.98 15.07 14.21 14.26 9.8M
2022-09-22 14.72 15.51 14.72 15.00 12.1M
2022-09-21 14.54 15.01 13.96 14.89 10.0M
2022-09-20 14.82 15.04 14.37 14.52 10.0M
2022-09-19 15.25 15.29 14.35 14.72 16.8M
2022-09-16 15.67 16.37 15.51 15.77 19.8M
2022-09-15 15.57 16.06 15.30 15.48 11.7M
2022-09-14 15.30 15.58 15.15 15.50 6.9M
2022-09-13 16.00 16.25 15.58 15.60 9.6M
2022-09-09 15.22 15.88 15.10 15.72 12.9M
2022-09-08 15.18 15.32 15.03 15.15 4.0M
2022-09-07 15.18 15.32 14.96 15.23 5.8M
2022-09-06 15.60 15.67 15.10 15.18 6.5M
2022-09-05 15.30 15.85 15.30 15.55 7.5M
2022-09-02 15.09 15.42 15.00 15.33 4.9M
2022-09-01 15.18 15.36 15.01 15.05 5.9M
2022-08-31 15.12 15.47 15.05 15.17 8.8M
2022-08-30 14.87 15.36 14.77 15.18 7.4M
2022-08-29 14.39 14.98 14.30 14.91 8.4M
2022-08-26 14.81 14.88 14.41 14.45 8.3M
2022-08-25 15.01 15.01 14.52 14.78 6.5M
2022-08-24 15.63 15.79 14.80 14.87 10.2M
2022-08-23 15.68 15.83 15.46 15.74 4.9M
2022-08-22 15.98 16.05 15.65 15.78 8.4M
2022-08-19 16.13 16.46 15.99 16.10 8.4M
2022-08-18 16.08 16.39 15.88 16.13 10.5M
2022-08-17 16.07 16.18 15.88 16.08 6.0M
2022-08-16 16.03 16.22 15.92 16.07 8.6M
2022-08-15 16.56 16.78 15.94 16.00 16.0M
2022-08-12 15.85 17.05 15.82 16.66 23.8M
2022-08-11 15.73 16.02 15.58 15.93 7.9M
2022-08-10 15.62 15.81 15.47 15.53 5.6M
2022-08-09 15.99 16.04 15.58 15.73 7.8M
2022-08-08 16.18 16.18 15.74 15.94 10.0M
2022-08-05 15.10 16.27 15.10 16.12 23.9M
2022-08-04 14.88 15.15 14.66 15.04 7.8M
2022-08-03 14.42 15.13 14.41 14.64 7.6M
2022-08-02 15.10 15.10 14.25 14.45 8.5M
2022-08-01 15.17 15.28 14.90 15.21 4.3M
2022-07-29 15.29 15.36 15.11 15.19 4.0M
2022-07-28 15.20 15.46 15.16 15.24 4.7M
2022-07-27 15.18 15.38 15.00 15.12 4.9M
2022-07-26 14.98 15.47 14.98 15.21 5.3M
2022-07-25 15.40 15.55 14.93 15.07 4.7M
2022-07-22 15.36 15.50 15.06 15.16 4.9M
2022-07-21 15.54 15.64 15.27 15.29 5.2M
2022-07-20 15.55 15.70 15.40 15.54 7.8M
2022-07-19 14.71 15.54 14.57 15.46 10.3M
2022-07-18 14.30 14.74 14.26 14.67 5.1M
2022-07-15 14.48 14.52 14.22 14.24 5.7M
2022-07-14 14.77 14.85 14.45 14.52 5.9M
2022-07-13 14.92 15.07 14.72 14.82 4.0M
2022-07-12 15.22 15.22 14.88 14.89 4.3M
2022-07-11 15.45 15.47 15.07 15.22 5.7M
2022-07-08 15.29 15.88 15.13 15.54 8.5M
2022-07-07 15.01 15.39 15.00 15.22 6.9M
2022-07-06 15.05 15.23 14.82 14.94 7.0M
2022-07-05 15.45 15.67 14.90 15.04 9.2M
2022-07-04 15.36 15.38 15.06 15.31 6.6M
2022-07-01 15.62 15.78 15.28 15.35 6.7M
2022-06-30 15.70 15.84 15.50 15.68 8.0M
2022-06-29 15.65 16.06 15.44 15.65 11.8M
2022-06-28 15.45 15.73 15.16 15.70 8.6M
2022-06-27 15.47 15.55 15.30 15.44 7.0M
2022-06-24 15.60 15.77 15.33 15.47 9.0M
2022-06-23 15.31 15.53 14.98 15.50 8.6M
2022-06-22 15.84 15.84 15.20 15.21 8.1M
2022-06-21 15.84 16.03 15.43 15.75 7.8M
2022-06-20 15.78 15.79 15.36 15.70 9.7M
2022-06-17 15.70 15.73 15.26 15.68 9.1M
2022-06-16 16.02 16.35 15.70 15.82 10.8M
2022-06-15 15.59 16.45 15.54 16.02 11.9M
2022-06-14 15.63 15.63 15.04 15.55 6.3M
2022-06-13 15.19 15.81 15.10 15.75 6.9M
2022-06-10 15.10 15.41 14.94 15.36 4.4M
2022-06-09 15.48 15.50 15.04 15.09 6.2M
2022-06-08 15.66 15.86 15.28 15.54 6.7M
2022-06-07 15.80 15.91 15.49 15.67 6.1M
2022-06-06 15.66 16.00 15.53 15.82 12.6M
2022-06-02 15.70 15.72 15.39 15.66 6.1M
2022-06-01 15.29 15.92 15.22 15.78 10.1M
2022-05-31 14.75 15.47 14.66 15.39 10.5M
2022-05-30 14.45 14.83 14.35 14.79 5.1M
2022-05-27 14.50 14.77 14.30 14.45 5.4M
2022-05-26 14.70 14.71 14.21 14.44 5.6M
2022-05-25 14.39 14.78 14.39 14.75 6.9M
2022-05-24 15.30 15.30 14.25 14.27 7.7M
2022-05-23 15.08 15.38 14.97 15.22 6.1M
2022-05-20 14.73 15.05 14.70 15.01 7.0M
2022-05-19 14.53 14.80 14.53 14.73 7.2M
2022-05-18 15.40 15.62 14.91 14.98 9.3M
2022-05-17 14.96 15.11 14.72 15.09 6.3M
2022-05-16 14.80 15.24 14.67 15.00 8.9M
2022-05-13 14.90 15.04 14.66 14.75 4.5M
2022-05-12 14.80 15.12 14.64 14.84 6.6M
2022-05-11 14.73 15.29 14.67 14.89 10.9M
2022-05-10 14.50 14.84 14.32 14.73 6.4M
2022-05-09 14.50 14.86 14.41 14.70 7.2M
2022-05-06 14.20 15.30 14.08 14.70 12.2M
2022-05-05 14.72 14.93 14.50 14.60 11.7M
2022-04-29 13.99 15.15 13.65 15.12 16.4M
2022-04-28 13.81 13.83 13.30 13.45 8.6M
2022-04-27 13.13 13.82 12.96 13.81 7.8M
2022-04-26 13.56 13.79 13.28 13.37 6.3M
2022-04-25 14.50 14.57 13.50 13.50 9.4M
2022-04-22 14.97 15.08 14.70 14.76 5.9M
2022-04-21 15.30 15.75 14.93 14.95 7.0M
2022-04-20 16.09 16.42 15.54 15.57 6.3M
2022-04-19 16.10 16.27 15.75 15.94 4.7M
2022-04-18 15.92 16.26 15.60 16.12 5.7M
2022-04-15 16.53 16.59 15.92 16.15 10.3M
2022-04-14 16.73 16.87 16.56 16.79 6.2M
2022-04-13 17.21 17.27 16.49 16.50 8.7M
2022-04-12 16.82 17.48 16.61 17.43 8.4M
2022-04-11 17.59 17.83 16.79 16.81 10.6M
2022-04-08 18.25 18.28 17.63 17.82 10.4M
2022-04-07 18.54 19.17 18.05 18.08 9.4M
2022-04-06 18.77 19.69 18.63 18.94 19.5M
2022-04-01 18.55 18.99 18.19 18.54 12.7M
2022-03-31 17.92 18.58 17.61 18.37 14.5M
2022-03-30 17.55 17.99 17.55 17.90 7.3M
2022-03-29 17.87 17.99 17.40 17.47 9.0M
2022-03-28 17.50 18.22 17.49 17.88 7.6M
2022-03-25 18.68 18.83 17.97 17.97 8.1M
2022-03-24 18.65 18.70 18.10 18.13 7.7M
2022-03-23 18.65 18.95 18.03 18.75 7.1M
2022-03-22 18.73 18.94 18.56 18.64 7.2M
2022-03-21 19.02 19.12 18.64 18.82 8.8M
2022-03-18 19.00 19.04 18.55 18.99 7.1M
2022-03-17 19.06 19.41 18.82 19.02 12.7M
2022-03-16 18.87 19.03 17.90 18.90 11.3M
2022-03-15 19.40 19.71 18.53 18.53 9.9M
2022-03-14 20.28 20.50 19.45 19.45 11.0M
2022-03-11 19.65 20.59 19.50 20.50 10.1M
2022-03-10 20.08 20.67 19.84 20.01 11.5M
2022-03-09 19.69 19.94 18.68 19.45 10.9M
2022-03-08 20.46 20.66 19.62 19.75 10.8M
2022-03-07 21.11 21.12 20.25 20.43 8.7M
2022-03-04 21.29 21.50 20.88 21.11 7.3M
2022-03-03 22.17 22.22 21.17 21.50 12.5M
2022-03-02 21.92 22.68 21.73 22.00 12.3M
2022-03-01 21.84 22.70 21.79 22.12 16.2M
2022-02-28 22.65 22.88 20.76 22.30 24.7M
2022-02-25 21.06 21.55 20.87 21.28 8.3M
2022-02-24 21.45 21.50 20.38 20.81 15.3M
2022-02-23 21.50 22.02 21.40 21.65 10.4M
2022-02-22 22.29 22.45 21.24 21.48 15.1M
2022-02-21 22.40 23.15 22.30 22.70 13.2M
2022-02-18 22.15 22.49 21.64 22.45 10.8M
2022-02-17 22.68 23.03 22.16 22.24 10.7M
2022-02-16 23.95 24.14 22.64 22.89 12.5M
2022-02-15 22.99 23.68 22.63 23.48 12.9M
2022-02-14 23.29 23.76 22.62 23.06 16.4M
2022-02-11 24.25 25.29 23.88 23.97 22.4M
2022-02-10 24.68 25.54 24.25 24.38 17.1M
2022-02-09 23.50 25.12 22.98 24.97 24.6M
2022-02-08 23.10 23.23 22.17 22.98 10.0M
2022-02-07 23.32 23.57 22.47 22.83 15.0M
2022-01-28 22.90 23.83 22.90 23.44 14.7M
2022-01-27 23.90 23.96 22.43 22.68 17.9M
2022-01-26 23.94 24.80 23.36 23.98 14.7M
2022-01-25 25.50 25.58 23.60 23.80 23.0M
2022-01-24 24.40 26.43 24.16 25.38 21.1M
2022-01-21 25.45 26.43 24.57 24.96 21.0M
2022-01-20 25.45 26.34 24.66 25.40 20.5M
2022-01-19 25.82 26.34 25.11 25.80 19.9M
2022-01-18 27.48 27.77 25.40 25.82 30.3M
2022-01-17 26.50 27.92 25.86 27.10 32.2M
2022-01-14 25.30 25.80 24.80 25.50 15.2M
2022-01-13 24.75 25.98 24.42 25.52 21.6M
2022-01-12 24.37 24.95 24.01 24.61 15.3M
2022-01-11 25.79 25.98 24.09 24.40 25.2M
2022-01-10 24.21 27.00 23.69 26.15 37.6M
2022-01-07 25.78 25.87 23.66 23.84 31.1M
2022-01-06 24.95 25.73 24.32 25.30 22.2M
2022-01-05 24.93 26.65 24.93 25.34 36.7M
2022-01-04 24.00 25.50 23.55 24.81 30.4M