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
2025-09-16	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%
2025-07-24	2.87	2.93	0.04	1.38%	2.86	2.94	249699	7265	2.37%
2025-07-23	2.94	2.89	-0.06	-2.03%	2.88	3.00	353828	10359	3.36%
2025-07-22	2.93	2.95	0.04	1.37%	2.90	2.98	307934	9050	2.92%
2025-07-21	2.90	2.91	0.02	0.69%	2.88	2.93	225473	6568	2.14%
2025-07-18	2.88	2.89	0.01	0.35%	2.86	2.89	183536	5277	1.74%
2025-07-17	2.90	2.88	0.00	0.00%	2.85	2.91	219786	6326	2.09%
2025-07-16	2.89	2.88	-0.01	-0.35%	2.85	2.92	277563	7995	2.63%
2025-07-15	2.96	2.89	-0.10	-3.34%	2.80	2.99	561661	16108	5.33%
2025-07-14	3.05	2.99	-0.08	-2.61%	2.97	3.07	525865	15755	4.99%
2025-07-11	3.21	3.07	-0.10	-3.15%	3.05	3.22	1019796	31644	9.68%
2025-07-10	2.96	3.17	0.13	4.28%	2.96	3.34	1382574	43699	13.12%
2025-07-09	2.96	3.04	0.08	2.70%	2.88	3.08	985750	29286	9.35%
2025-07-08	2.96	2.96	-0.05	-1.66%	2.94	3.15	1252080	37712	11.88%
2025-07-07	2.71	3.01	0.27	9.85%	2.71	3.01	673577	19518	6.39%
2025-07-04	2.87	2.74	-0.14	-4.86%	2.72	2.87	838754	23131	7.96%
2025-07-03	2.66	2.88	0.26	9.92%	2.62	2.88	513335	14502	4.87%
2025-07-02	2.58	2.62	0.04	1.55%	2.55	2.63	171239	4436	1.63%
2025-07-01	2.61	2.58	-0.02	-0.77%	2.55	2.61	119440	3073	1.13%
2025-06-30	2.59	2.60	0.01	0.39%	2.58	2.62	132426	3443	1.26%
2025-06-27	2.62	2.59	-0.01	-0.38%	2.58	2.66	130513	3411	1.24%
2025-06-26	2.62	2.60	-0.02	-0.76%	2.57	2.63	137088	3568	1.30%
2025-06-25	2.63	2.62	-0.01	-0.38%	2.57	2.64	167811	4377	1.59%
2025-06-24	2.58	2.63	0.05	1.94%	2.55	2.66	204880	5325	1.94%
2025-06-23	2.44	2.58	0.12	4.88%	2.43	2.63	237040	6034	2.25%
2025-06-20	2.50	2.46	-0.03	-1.20%	2.46	2.52	118632	2943	1.13%
2025-06-19	2.57	2.49	-0.08	-3.11%	2.47	2.59	135656	3418	1.29%
2025-06-18	2.62	2.57	-0.06	-2.28%	2.56	2.62	135211	3484	1.28%
2025-06-17	2.64	2.63	-0.01	-0.38%	2.60	2.66	132891	3483	1.26%
2025-06-16	2.63	2.64	0.03	1.15%	2.61	2.67	179625	4740	1.70%
2025-06-13	2.67	2.61	-0.08	-2.97%	2.60	2.69	219129	5760	2.08%
2025-06-12	2.72	2.69	-0.03	-1.10%	2.66	2.73	160364	4306	1.52%
2025-06-11	2.71	2.72	0.01	0.37%	2.68	2.74	244087	6615	2.32%
2025-06-10	2.73	2.71	-0.02	-0.73%	2.66	2.77	284019	7715	2.70%
2025-06-09	2.68	2.73	0.07	2.63%	2.63	2.75	355002	9616	3.37%