财信发展 (000838) - 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
2025-10-31	2.78	2.80	0.01	0.36%	2.75	2.83	230832	6453	2.19%
2025-10-30	2.85	2.79	-0.07	-2.45%	2.79	2.89	243846	6879	2.31%
2025-10-29	2.90	2.86	-0.06	-2.05%	2.78	2.90	339690	9643	3.22%
2025-10-28	2.89	2.92	0.03	1.04%	2.86	2.95	381813	11094	3.62%
2025-10-27	2.93	2.89	-0.06	-2.03%	2.87	2.94	372057	10785	3.53%
2025-10-24	3.03	2.95	-0.04	-1.34%	2.90	3.04	490656	14418	4.66%
2025-10-23	3.07	2.99	-0.02	-0.66%	2.94	3.10	699176	20900	6.64%
2025-10-22	3.01	3.01	0.02	0.67%	2.97	3.13	1430031	43483	13.57%
2025-10-21	2.72	2.99	0.27	9.93%	2.70	2.99	588737	17308	5.59%
2025-10-20	2.73	2.72	-0.03	-1.09%	2.66	2.75	407992	11044	3.87%
2025-10-17	2.86	2.75	-0.17	-5.82%	2.66	2.93	766815	21057	7.28%
2025-10-16	2.90	2.92	0.00	0.00%	2.88	2.98	494313	14445	4.69%
2025-10-15	2.82	2.92	0.08	2.82%	2.79	3.00	993076	28479	9.42%
2025-10-14	2.75	2.84	0.14	5.19%	2.71	2.97	1064869	30941	10.11%
2025-10-13	2.55	2.70	0.08	3.05%	2.49	2.77	412862	10927	3.92%
2025-10-10	2.57	2.62	0.07	2.75%	2.53	2.64	292831	7627	2.78%
2025-10-09	2.62	2.55	-0.07	-2.67%	2.50	2.66	260534	6629	2.47%
2025-09-30	2.59	2.62	0.04	1.55%	2.58	2.64	195070	5103	1.85%
2025-09-29	2.53	2.58	0.04	1.57%	2.47	2.58	220138	5606	2.09%
2025-09-26	2.58	2.54	-0.03	-1.17%	2.50	2.61	254802	6539	2.42%
2025-09-25	2.64	2.57	-0.07	-2.65%	2.56	2.65	258114	6686	2.45%
2025-09-24	2.59	2.64	0.04	1.54%	2.55	2.67	260132	6828	2.47%
2025-09-23	2.75	2.60	-0.16	-5.80%	2.56	2.76	420224	10993	3.99%
2025-09-22	2.81	2.76	-0.05	-1.78%	2.72	2.81	222024	6107	2.11%
2025-09-19	2.90	2.81	-0.09	-3.10%	2.75	2.91	367511	10299	3.49%
2025-09-18	2.96	2.90	-0.06	-2.03%	2.86	2.98	364770	10687	3.46%
2025-09-17	2.97	2.96	-0.01	-0.34%	2.89	2.98	320685	9451	3.04%
2025-09-16	2.92	2.97	0.04	1.37%	2.90	2.97	395592	11674	3.75%
2025-09-15	2.88	2.93	0.04	1.38%	2.82	2.93	369971	10656	3.51%
2025-09-12	2.79	2.89	0.10	3.58%	2.78	2.90	495657	14173	4.70%
2025-09-11	2.77	2.79	0.01	0.36%	2.72	2.80	268354	7420	2.55%
2025-09-10	2.74	2.78	0.03	1.09%	2.71	2.79	247885	6856	2.35%
2025-09-09	2.71	2.75	0.03	1.10%	2.71	2.78	290515	7983	2.76%
2025-09-08	2.69	2.72	0.03	1.12%	2.68	2.74	186179	5047	1.77%
2025-09-05	2.69	2.69	0.01	0.37%	2.63	2.69	160592	4269	1.52%
2025-09-04	2.67	2.68	0.01	0.37%	2.65	2.74	249518	6720	2.37%
2025-09-03	2.74	2.67	-0.08	-2.91%	2.66	2.76	183258	4951	1.74%
2025-09-02	2.73	2.75	0.02	0.73%	2.68	2.77	239692	6535	2.27%
2025-09-01	2.69	2.73	0.04	1.49%	2.65	2.75	215404	5848	2.04%
2025-08-29	2.70	2.69	-0.01	-0.37%	2.67	2.74	192636	5213	1.83%
2025-08-28	2.74	2.70	-0.04	-1.46%	2.62	2.77	268496	7230	2.55%
2025-08-27	2.84	2.74	-0.11	-3.86%	2.72	2.86	353853	9860	3.36%
2025-08-26	2.83	2.85	0.01	0.35%	2.79	2.87	251032	7108	2.38%
2025-08-25	2.84	2.84	0.01	0.35%	2.83	2.90	404788	11570	3.84%
2025-08-22	2.85	2.83	-0.03	-1.05%	2.78	2.86	288182	8098	2.73%
2025-08-21	2.87	2.86	0.00	0.00%	2.83	2.88	194340	5545	1.84%
2025-08-20	2.86	2.86	-0.01	-0.35%	2.83	2.88	180547	5150	1.71%
2025-08-19	2.84	2.87	0.03	1.06%	2.82	2.89	251528	7204	2.39%
2025-08-18	2.86	2.84	-0.02	-0.70%	2.81	2.90	302491	8615	2.87%
2025-08-15	2.85	2.86	0.00	0.00%	2.84	2.92	163119	4685	1.55%
2025-08-14	2.94	2.86	-0.09	-3.05%	2.86	2.98	271823	7912	2.58%
2025-08-13	2.98	2.95	-0.02	-0.67%	2.94	3.00	180475	5347	1.71%
2025-08-12	2.99	2.97	-0.02	-0.67%	2.96	3.02	172423	5137	1.64%
2025-08-11	2.98	2.99	0.01	0.34%	2.97	3.00	184972	5520	1.76%
2025-08-08	2.98	2.98	-0.01	-0.33%	2.94	3.00	185495	5506	1.76%
2025-08-07	3.00	2.99	0.00	0.00%	2.93	3.02	263922	7869	2.50%
2025-08-06	2.92	2.99	0.07	2.40%	2.88	3.00	300086	8838	2.85%
2025-08-05	2.88	2.92	0.04	1.39%	2.87	2.94	185591	5403	1.76%
2025-08-04	2.87	2.88	-0.02	-0.69%	2.83	2.92	221947	6379	2.11%
2025-08-01	2.79	2.90	0.09	3.20%	2.79	2.99	277932	8032	2.64%
2025-07-31	2.93	2.81	-0.09	-3.10%	2.80	2.93	249446	7109	2.37%
2025-07-30	2.92	2.90	-0.02	-0.68%	2.88	3.01	261628	7697	2.48%
2025-07-29	2.91	2.92	0.00	0.00%	2.88	2.94	145716	4234	1.38%
2025-07-28	2.90	2.92	0.02	0.69%	2.85	2.92	181590	5240	1.72%
2025-07-25	2.93	2.90	-0.03	-1.02%	2.89	2.95	165288	4811	1.57%