厦门信达 (000701) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	5.91	5.93	0.02	0.34%	5.90	6.00	124310	7398	1.86%
2026-04-29	5.84	5.91	0.06	1.03%	5.80	5.97	150098	8887	2.25%
2026-04-28	5.78	5.85	0.03	0.52%	5.75	5.95	185432	10833	2.78%
2026-04-27	5.70	5.82	0.10	1.75%	5.57	5.86	168608	9670	2.53%
2026-04-24	5.73	5.72	0.01	0.18%	5.54	5.76	138927	7862	2.08%
2026-04-23	5.85	5.71	-0.14	-2.39%	5.68	5.85	114163	6538	1.71%
2026-04-22	5.67	5.85	0.15	2.63%	5.65	5.87	144457	8372	2.16%
2026-04-21	5.84	5.70	-0.16	-2.73%	5.66	5.86	116508	6675	1.74%
2026-04-20	5.85	5.86	0.02	0.34%	5.80	5.89	79491	4660	1.19%
2026-04-17	5.85	5.84	-0.03	-0.51%	5.77	5.88	99682	5798	1.49%
2026-04-16	5.85	5.87	0.04	0.69%	5.80	5.88	91974	5373	1.38%
2026-04-15	5.92	5.83	-0.08	-1.35%	5.82	5.93	99630	5840	1.49%
2026-04-14	5.93	5.91	0.02	0.34%	5.84	5.95	86383	5083	1.29%
2026-04-13	5.87	5.89	0.05	0.86%	5.84	5.99	104249	6144	1.56%
2026-04-10	5.88	5.84	0.00	0.00%	5.83	5.94	88852	5225	1.33%
2026-04-09	5.97	5.84	-0.18	-2.99%	5.84	6.02	111316	6560	1.67%
2026-04-08	5.95	6.02	0.13	2.21%	5.95	6.14	119764	7220	1.79%
2026-04-07	5.76	5.89	0.13	2.26%	5.76	5.95	115040	6746	1.72%
2026-04-03	5.94	5.76	-0.12	-2.04%	5.74	5.98	109478	6393	1.64%
2026-04-02	5.96	5.88	-0.10	-1.67%	5.84	6.04	100910	5975	1.51%
2026-04-01	6.04	5.98	0.04	0.67%	5.92	6.09	165623	9913	2.48%
2026-03-31	5.90	5.94	0.01	0.17%	5.86	6.13	200359	12080	3.00%
2026-03-30	5.70	5.93	0.11	1.89%	5.70	5.94	139415	8177	2.09%
2026-03-27	5.60	5.82	0.14	2.46%	5.56	5.82	106590	6127	1.60%
2026-03-26	5.82	5.68	-0.15	-2.57%	5.64	5.93	107110	6144	1.60%
2026-03-25	5.64	5.83	0.19	3.37%	5.63	5.84	128363	7367	1.92%
2026-03-24	5.44	5.64	0.30	5.62%	5.34	5.64	187678	10292	2.81%
2026-03-23	5.60	5.34	-0.36	-6.32%	5.28	5.65	181713	9927	2.72%
2026-03-20	5.89	5.70	-0.18	-3.06%	5.69	5.93	139489	8073	2.09%
2026-03-19	5.98	5.88	-0.18	-2.97%	5.87	6.05	128148	7598	1.92%
2026-03-18	6.06	6.06	0.03	0.50%	5.95	6.06	92792	5574	1.39%
2026-03-17	6.15	6.03	-0.08	-1.31%	6.03	6.19	133054	8136	1.99%
2026-03-16	6.03	6.11	0.09	1.50%	6.02	6.14	108310	6591	1.62%
2026-03-13	6.05	6.02	-0.06	-0.99%	6.01	6.14	113772	6910	1.70%
2026-03-12	6.16	6.08	-0.11	-1.78%	6.06	6.19	123851	7564	1.85%
2026-03-11	6.24	6.19	-0.05	-0.80%	6.15	6.34	138859	8639	2.08%
2026-03-10	6.23	6.24	0.08	1.30%	6.20	6.27	105465	6580	1.58%
2026-03-09	6.26	6.16	-0.18	-2.84%	6.07	6.27	201009	12351	3.01%
2026-03-06	6.15	6.34	0.16	2.59%	6.11	6.40	228367	14339	3.42%
2026-03-05	6.03	6.18	0.25	4.22%	5.99	6.20	185162	11366	2.77%
2026-03-04	5.92	5.93	-0.03	-0.50%	5.86	6.02	120832	7173	1.81%
2026-03-03	6.11	5.96	-0.16	-2.61%	5.96	6.20	169848	10339	2.54%
2026-03-02	6.19	6.12	-0.17	-2.70%	6.03	6.24	190042	11622	2.85%
2026-02-27	6.18	6.29	0.11	1.78%	6.13	6.30	157402	9834	2.36%
2026-02-26	6.39	6.18	-0.19	-2.98%	6.15	6.40	199383	12411	2.99%
2026-02-25	6.29	6.37	0.09	1.43%	6.28	6.39	140683	8954	2.11%
2026-02-24	6.27	6.28	0.06	0.96%	6.22	6.32	116010	7279	1.74%
2026-02-13	6.20	6.22	0.02	0.32%	6.20	6.32	106778	6687	1.60%
2026-02-12	6.31	6.20	-0.10	-1.59%	6.18	6.31	110427	6881	1.65%
2026-02-11	6.35	6.30	-0.07	-1.10%	6.30	6.38	93949	5954	1.41%
2026-02-10	6.39	6.37	-0.01	-0.16%	6.31	6.43	118300	7544	1.77%
2026-02-09	6.34	6.38	0.10	1.59%	6.32	6.41	140023	8924	2.10%
2026-02-06	6.26	6.28	-0.05	-0.79%	6.23	6.38	134815	8491	2.02%
2026-02-05	6.29	6.33	0.02	0.32%	6.26	6.39	137291	8712	2.06%
2026-02-04	6.26	6.31	0.04	0.64%	6.23	6.33	109625	6897	1.64%
2026-02-03	6.20	6.27	0.12	1.95%	6.18	6.29	121852	7611	1.82%
2026-02-02	6.18	6.15	-0.08	-1.28%	6.15	6.31	135274	8457	2.03%
2026-01-30	6.24	6.23	-0.06	-0.95%	6.14	6.33	158901	9893	2.38%
2026-01-29	6.35	6.29	-0.13	-2.02%	6.25	6.48	196101	12466	2.94%
2026-01-28	6.35	6.42	0.03	0.47%	6.30	6.44	185063	11793	2.77%
2026-01-27	6.32	6.39	0.01	0.16%	6.18	6.42	253846	16027	3.80%
2026-01-26	6.91	6.38	-0.50	-7.27%	6.30	6.95	557404	36338	8.35%