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
2023-12-29 16.17 16.36 16.11 16.28 11.1M
2023-12-28 15.83 16.27 15.55 16.19 10.3M
2023-12-27 15.74 15.93 15.70 15.83 6.9M
2023-12-26 16.08 16.09 15.60 15.75 8.4M
2023-12-25 16.03 16.20 15.91 16.07 6.5M
2023-12-22 16.55 16.60 15.97 16.00 14.2M
2023-12-21 16.33 16.75 16.01 16.59 12.3M
2023-12-20 16.95 17.05 16.40 16.42 11.6M
2023-12-19 16.66 17.10 16.51 16.92 10.3M
2023-12-18 16.96 17.10 16.64 16.70 9.1M
2023-12-15 17.30 17.40 16.90 17.01 10.4M
2023-12-14 17.42 17.62 17.20 17.23 10.1M
2023-12-13 17.52 17.63 17.32 17.32 8.8M
2023-12-12 17.30 17.58 17.29 17.53 12.7M
2023-12-11 16.80 17.52 16.56 17.49 21.5M
2023-12-08 16.77 17.05 16.69 16.83 12.4M
2023-12-07 16.40 16.90 16.36 16.79 12.1M
2023-12-06 16.44 16.73 16.15 16.45 11.4M
2023-12-05 17.05 17.10 16.39 16.40 13.5M
2023-12-04 17.13 17.37 17.08 17.12 12.4M
2023-12-01 16.59 17.12 16.54 17.05 12.3M
2023-11-30 16.68 16.82 16.44 16.59 8.9M
2023-11-29 16.92 16.95 16.65 16.74 8.7M
2023-11-28 16.87 17.01 16.70 17.00 9.4M
2023-11-27 17.08 17.16 16.83 16.88 10.7M
2023-11-24 17.63 17.63 16.80 16.84 19.8M
2023-11-23 17.37 17.69 16.96 17.63 17.1M
2023-11-22 17.44 17.74 17.28 17.31 13.0M
2023-11-21 17.93 17.93 17.44 17.53 15.7M
2023-11-20 17.80 17.94 17.52 17.85 15.0M
2023-11-17 17.81 17.97 17.57 17.75 16.6M
2023-11-16 17.89 18.08 17.65 17.80 17.6M
2023-11-15 18.38 18.38 17.70 17.78 26.2M
2023-11-14 17.53 18.13 17.42 18.04 30.1M
2023-11-13 17.00 17.77 16.95 17.55 25.8M
2023-11-10 17.07 17.13 16.84 16.88 11.6M
2023-11-09 17.20 17.54 17.03 17.22 18.8M
2023-11-08 17.05 17.44 16.96 17.15 19.3M
2023-11-07 17.05 17.13 16.86 17.05 12.8M
2023-11-06 16.67 17.09 16.64 17.02 16.7M
2023-11-03 16.21 16.67 16.19 16.51 11.3M
2023-11-02 16.50 16.55 16.20 16.22 11.2M
2023-11-01 16.66 16.80 16.34 16.39 13.5M
2023-10-31 17.05 17.15 16.48 16.68 17.2M
2023-10-30 16.50 17.30 16.40 17.14 20.3M
2023-10-27 16.84 16.91 16.51 16.74 14.7M
2023-10-26 16.38 17.13 16.27 16.93 19.2M
2023-10-25 16.20 16.85 16.17 16.48 17.7M
2023-10-24 16.00 16.36 15.60 16.18 16.0M
2023-10-23 16.27 16.40 15.57 16.03 21.3M
2023-10-20 17.08 17.43 16.41 16.44 26.1M
2023-10-19 17.32 18.28 17.19 17.43 34.4M
2023-10-18 17.54 17.60 16.85 17.20 21.6M
2023-10-17 17.00 17.63 16.90 17.61 36.0M
2023-10-16 16.99 17.07 16.36 16.67 17.8M
2023-10-13 17.20 17.29 16.92 16.98 18.8M
2023-10-12 17.62 17.69 17.33 17.35 11.0M
2023-10-11 17.41 17.70 17.27 17.47 15.3M
2023-10-10 17.26 17.55 17.14 17.43 16.7M
2023-10-09 17.06 17.29 16.96 17.18 10.5M
2023-09-28 17.29 17.32 17.05 17.18 12.5M
2023-09-27 16.84 17.30 16.82 17.15 12.4M
2023-09-26 16.84 17.18 16.83 16.98 12.7M
2023-09-25 17.10 17.10 16.78 16.88 14.1M
2023-09-22 16.71 17.14 16.67 17.10 20.9M
2023-09-21 16.33 16.63 16.30 16.41 8.5M
2023-09-20 16.52 16.69 16.43 16.43 9.2M
2023-09-19 16.80 16.89 16.40 16.52 12.5M
2023-09-18 16.80 16.97 16.63 16.80 12.1M
2023-09-15 17.10 17.15 16.77 16.98 13.0M
2023-09-14 17.17 17.30 16.90 17.02 15.1M
2023-09-13 17.70 17.72 17.01 17.27 21.2M
2023-09-12 18.04 18.17 17.73 17.76 17.4M
2023-09-11 18.30 18.30 17.71 18.04 27.0M
2023-09-08 17.80 18.68 17.12 18.31 41.6M
2023-09-07 17.78 18.24 17.58 18.00 30.5M
2023-09-06 18.05 18.08 17.44 17.74 32.0M
2023-09-05 18.21 18.57 18.02 18.30 26.2M
2023-09-04 18.40 18.48 17.81 18.33 23.4M
2023-09-01 18.46 18.57 17.95 18.12 18.9M
2023-08-31 18.70 18.70 18.27 18.43 23.8M
2023-08-30 17.70 18.97 17.60 18.74 50.3M
2023-08-29 16.33 17.70 16.33 17.67 29.6M
2023-08-28 18.26 18.26 16.53 16.58 28.7M
2023-08-25 16.70 17.31 16.28 16.43 28.0M
2023-08-24 18.38 18.56 16.55 16.93 48.7M
2023-08-23 18.60 18.68 18.14 18.20 28.8M
2023-08-22 18.24 18.80 18.07 18.79 34.0M
2023-08-21 17.80 18.55 17.74 18.00 23.9M
2023-08-18 18.55 18.80 17.91 17.91 27.5M
2023-08-17 18.17 18.75 17.96 18.51 30.3M
2023-08-16 18.42 18.60 17.85 18.23 26.3M
2023-08-15 18.80 18.88 18.21 18.68 27.6M
2023-08-14 17.43 19.05 17.43 18.96 39.5M
2023-08-11 18.70 18.70 17.85 17.85 31.9M
2023-08-10 18.88 19.20 18.49 18.84 44.1M
2023-08-09 18.80 19.95 18.37 19.00 72.0M
2023-08-08 18.12 18.15 17.70 17.77 17.8M
2023-08-07 17.84 18.16 17.76 18.04 23.7M
2023-08-04 17.29 18.06 17.22 17.93 33.3M
2023-08-03 16.99 17.22 16.93 17.15 11.3M
2023-08-02 16.92 17.25 16.79 17.06 14.6M
2023-08-01 16.77 17.16 16.70 17.00 14.7M
2023-07-31 16.75 17.15 16.70 16.81 11.2M
2023-07-28 16.21 16.79 16.01 16.77 14.8M
2023-07-27 16.61 16.71 16.25 16.28 10.3M
2023-07-26 17.01 17.07 16.56 16.64 11.2M
2023-07-25 16.85 17.10 16.70 17.07 11.5M
2023-07-24 16.61 16.79 16.28 16.65 7.8M
2023-07-21 16.60 16.79 16.50 16.55 7.6M
2023-07-20 17.06 17.15 16.65 16.70 10.9M
2023-07-19 17.03 17.29 16.91 17.05 9.9M
2023-07-18 17.26 17.34 16.90 17.00 11.2M
2023-07-17 17.33 17.65 17.25 17.35 16.6M
2023-07-14 16.73 17.54 16.70 17.29 26.1M
2023-07-13 16.57 16.83 16.42 16.74 11.8M
2023-07-12 16.94 16.98 16.44 16.45 15.0M
2023-07-11 16.94 17.20 16.82 17.02 11.1M
2023-07-10 17.12 17.12 16.67 16.90 12.3M
2023-07-07 17.25 17.30 16.66 16.96 14.2M
2023-07-06 17.19 17.58 17.01 17.21 14.9M
2023-07-05 17.80 17.87 17.01 17.12 21.3M
2023-07-04 17.58 17.74 17.48 17.66 15.1M
2023-07-03 17.68 17.75 17.08 17.61 18.1M
2023-06-30 17.61 17.88 17.21 17.68 16.0M
2023-06-29 17.65 17.85 17.38 17.72 15.2M
2023-06-28 18.50 18.50 16.90 17.69 32.7M
2023-06-27 18.70 18.84 18.34 18.54 17.0M
2023-06-26 19.45 19.66 18.58 18.67 26.5M
2023-06-21 20.41 20.56 19.39 19.44 37.4M
2023-06-20 20.72 21.05 20.50 20.69 27.7M
2023-06-19 20.51 21.04 20.06 20.71 39.1M
2023-06-16 20.15 20.58 19.69 20.21 31.2M
2023-06-15 20.05 20.45 19.64 20.24 40.4M
2023-06-14 20.40 21.17 19.92 20.03 54.0M
2023-06-13 19.68 19.99 18.90 19.88 56.3M
2023-06-12 18.61 20.39 18.61 19.69 78.8M
2023-06-09 17.23 17.88 17.20 17.75 23.4M
2023-06-08 17.20 17.37 16.82 17.32 14.3M
2023-06-07 16.94 17.50 16.93 17.24 15.0M
2023-06-06 17.40 17.54 16.91 16.95 16.9M
2023-06-05 17.40 17.58 17.28 17.43 13.6M
2023-06-02 17.18 17.48 17.10 17.39 16.5M
2023-06-01 16.99 17.57 16.87 17.30 20.3M
2023-05-31 16.78 17.15 16.78 17.11 16.8M
2023-05-30 16.51 16.87 16.28 16.87 14.9M
2023-05-29 16.52 16.97 16.48 16.56 14.6M
2023-05-26 16.02 16.50 15.86 16.44 13.6M
2023-05-25 16.09 16.46 15.65 16.00 15.0M
2023-05-24 16.14 16.41 15.95 16.18 11.1M
2023-05-23 16.61 16.73 16.25 16.27 12.3M
2023-05-22 16.54 16.80 16.44 16.74 10.3M
2023-05-19 16.96 16.96 16.46 16.64 16.6M
2023-05-18 16.52 17.12 16.48 16.92 18.2M
2023-05-17 16.40 16.73 16.16 16.59 18.8M
2023-05-16 17.18 17.28 16.24 16.34 23.9M
2023-05-15 17.49 17.56 16.61 17.19 19.4M
2023-05-12 17.60 17.86 17.30 17.42 18.6M
2023-05-11 18.66 18.84 17.88 17.90 21.4M
2023-05-10 18.51 19.13 18.35 18.69 19.1M
2023-05-09 19.31 19.67 18.70 18.70 24.8M
2023-05-08 19.78 19.79 19.14 19.32 28.5M
2023-05-05 18.36 19.64 18.27 19.44 42.3M
2023-05-04 18.45 18.87 18.13 18.55 23.0M
2023-04-28 17.58 18.73 17.41 18.46 31.9M
2023-04-27 17.88 18.37 17.30 17.56 35.4M
2023-04-26 16.88 17.84 16.80 17.10 24.1M
2023-04-25 17.24 17.56 16.75 17.00 20.3M
2023-04-24 17.48 17.97 17.16 17.31 20.4M
2023-04-21 18.89 19.00 17.33 17.35 31.6M
2023-04-20 18.51 18.85 18.40 18.85 20.4M
2023-04-19 18.40 19.06 18.36 18.51 20.3M
2023-04-18 18.74 18.85 18.12 18.48 23.3M
2023-04-17 19.65 19.76 18.60 18.70 30.2M
2023-04-14 19.78 20.29 19.28 19.81 26.7M
2023-04-13 19.99 20.73 19.73 19.86 34.7M
2023-04-12 19.51 20.48 19.38 20.38 35.9M
2023-04-11 19.52 20.07 19.22 19.73 32.5M
2023-04-10 21.28 21.28 19.21 19.56 49.7M
2023-04-07 21.81 21.81 21.09 21.41 41.3M
2023-04-06 20.72 22.53 20.38 22.08 71.4M
2023-04-04 19.69 21.86 19.69 21.50 75.0M
2023-04-03 18.48 19.20 18.22 19.11 34.6M
2023-03-31 18.25 18.65 17.77 18.59 25.5M
2023-03-30 18.85 18.97 18.14 18.25 24.1M
2023-03-29 19.60 19.75 18.88 18.94 26.0M
2023-03-28 19.20 20.15 18.68 19.80 40.6M
2023-03-27 18.69 19.79 18.30 19.53 43.4M
2023-03-24 18.20 18.79 17.79 18.65 32.1M
2023-03-23 18.39 18.53 17.88 18.26 21.6M
2023-03-22 18.30 18.71 17.90 18.55 22.5M
2023-03-21 17.98 18.45 17.71 18.36 18.3M
2023-03-20 18.70 18.84 17.96 18.00 24.1M
2023-03-17 17.94 19.22 17.80 18.70 41.1M
2023-03-16 17.72 18.22 17.38 17.71 17.1M
2023-03-15 18.14 18.54 17.80 17.82 21.6M
2023-03-14 17.80 18.43 17.75 18.12 34.8M
2023-03-13 17.76 18.10 16.89 17.99 35.3M
2023-03-10 17.10 17.80 17.10 17.55 24.8M
2023-03-09 16.75 17.54 16.44 17.32 20.0M
2023-03-08 16.44 16.82 16.36 16.70 11.8M
2023-03-07 16.98 17.15 16.34 16.35 13.0M
2023-03-06 17.20 17.30 16.91 16.98 12.8M
2023-03-03 17.48 17.73 17.01 17.30 19.1M
2023-03-02 17.73 17.88 17.55 17.62 15.9M
2023-03-01 16.85 17.81 16.75 17.75 28.6M
2023-02-28 16.74 16.92 16.38 16.86 20.4M
2023-02-27 16.36 16.56 16.30 16.43 10.7M
2023-02-24 16.43 16.77 16.40 16.53 10.1M
2023-02-23 16.76 16.91 16.30 16.40 15.2M
2023-02-22 16.62 16.94 16.40 16.69 12.0M
2023-02-21 17.26 17.42 16.66 16.84 19.3M
2023-02-20 16.95 17.24 16.76 17.18 21.0M
2023-02-17 17.88 17.97 16.71 16.71 32.4M
2023-02-16 18.31 18.77 17.68 17.87 33.6M
2023-02-15 17.59 18.85 17.41 18.31 49.9M
2023-02-14 17.09 17.50 16.98 17.29 20.0M
2023-02-13 16.91 17.40 16.80 17.08 21.2M
2023-02-10 17.35 17.65 16.89 17.09 20.7M
2023-02-09 16.53 17.69 16.19 17.60 30.8M
2023-02-08 17.87 17.96 16.47 16.62 41.0M
2023-02-07 16.90 18.32 16.71 17.79 34.6M
2023-02-06 16.43 17.29 16.36 16.91 25.5M
2023-02-03 16.11 16.65 15.95 16.57 17.3M
2023-02-02 16.35 16.63 16.12 16.17 15.9M
2023-02-01 15.71 16.38 15.71 16.30 14.2M
2023-01-31 15.63 15.92 15.56 15.72 10.3M
2023-01-30 15.65 16.07 15.48 15.87 17.2M
2023-01-20 15.02 15.68 14.94 15.33 12.3M
2023-01-19 14.50 15.09 14.49 15.08 12.3M
2023-01-18 14.29 14.66 14.22 14.60 7.6M
2023-01-17 14.61 14.67 14.25 14.31 8.2M
2023-01-16 14.28 14.75 14.28 14.58 7.1M
2023-01-13 14.36 14.40 14.19 14.36 4.7M
2023-01-12 14.46 14.55 14.21 14.42 6.1M
2023-01-11 14.60 14.90 14.29 14.33 9.0M
2023-01-10 14.59 14.59 14.32 14.53 4.3M
2023-01-09 14.70 14.96 14.44 14.50 7.3M
2023-01-06 14.65 14.68 14.45 14.50 4.9M
2023-01-05 14.62 14.70 14.47 14.57 6.4M
2023-01-04 14.60 14.79 14.48 14.63 8.5M
2023-01-03 14.05 14.69 14.01 14.61 9.9M