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
2025-04-03	2.35	2.41	0.03	1.26%	2.34	2.43	106511	2549	1.01%
2025-04-02	2.42	2.38	-0.04	-1.65%	2.36	2.42	85812	2046	0.81%
2025-04-01	2.38	2.42	0.04	1.68%	2.38	2.44	86278	2082	0.82%
2025-03-31	2.44	2.38	-0.07	-2.86%	2.36	2.44	107959	2579	1.02%
2025-03-28	2.45	2.45	0.00	0.00%	2.42	2.49	103758	2545	0.98%
2025-03-27	2.49	2.45	-0.05	-2.00%	2.44	2.50	91499	2253	0.87%
2025-03-26	2.45	2.50	0.05	2.04%	2.43	2.52	116430	2891	1.10%
2025-03-25	2.48	2.45	-0.03	-1.21%	2.42	2.48	106332	2596	1.01%
2025-03-24	2.61	2.48	-0.14	-5.34%	2.44	2.62	209702	5255	1.99%
2025-03-21	2.64	2.62	-0.03	-1.13%	2.61	2.65	113631	2982	1.08%
2025-03-20	2.66	2.65	-0.02	-0.75%	2.63	2.70	151411	4031	1.44%
2025-03-19	2.70	2.67	-0.04	-1.48%	2.66	2.75	201273	5433	1.91%
2025-03-18	2.68	2.71	0.04	1.50%	2.62	2.84	364293	9886	3.46%
2025-03-17	2.62	2.67	0.04	1.52%	2.62	2.73	202561	5419	1.92%
2025-03-14	2.58	2.63	0.04	1.54%	2.57	2.63	162276	4231	1.54%
2025-03-13	2.62	2.59	-0.03	-1.15%	2.55	2.62	150678	3881	1.43%
2025-03-12	2.66	2.62	-0.03	-1.13%	2.61	2.67	133667	3510	1.27%
2025-03-11	2.62	2.65	0.01	0.38%	2.57	2.65	168334	4411	1.60%
2025-03-10	2.66	2.64	-0.01	-0.38%	2.62	2.68	110567	2922	1.05%
2025-03-07	2.75	2.65	-0.09	-3.28%	2.63	2.75	222361	5921	2.11%
2025-03-06	2.70	2.74	0.04	1.48%	2.67	2.75	168052	4578	1.59%
2025-03-05	2.71	2.70	-0.03	-1.10%	2.64	2.72	176594	4718	1.68%
2025-03-04	2.75	2.73	-0.01	-0.36%	2.69	2.75	141583	3831	1.34%
2025-03-03	2.69	2.74	0.05	1.86%	2.69	2.87	298902	8311	2.84%
2025-02-28	2.77	2.69	-0.08	-2.89%	2.69	2.79	191021	5219	1.81%
2025-02-27	2.82	2.77	-0.05	-1.77%	2.73	2.88	211558	5890	2.01%
2025-02-26	2.88	2.82	-0.03	-1.05%	2.81	2.91	326779	9295	3.10%
2025-02-25	2.78	2.85	0.07	2.52%	2.74	2.96	524524	15040	4.98%
2025-02-24	2.62	2.78	0.15	5.70%	2.60	2.88	626823	17450	5.95%
2025-02-21	2.64	2.63	0.00	0.00%	2.57	2.65	203234	5299	1.93%
2025-02-20	2.66	2.63	-0.05	-1.87%	2.62	2.68	208359	5502	1.98%
2025-02-19	2.76	2.68	-0.02	-0.74%	2.65	2.76	247137	6607	2.35%
2025-02-18	2.79	2.70	-0.10	-3.57%	2.69	2.81	277074	7600	2.63%
2025-02-17	2.70	2.80	0.13	4.87%	2.65	2.87	527104	14521	5.00%
2025-02-14	2.76	2.67	-0.14	-4.98%	2.66	2.79	455458	12329	4.32%
2025-02-13	2.55	2.81	0.26	10.20%	2.51	2.81	550119	14550	5.22%
2025-02-12	2.48	2.55	0.08	3.24%	2.47	2.55	218641	5467	2.07%
2025-02-11	2.59	2.47	-0.09	-3.52%	2.46	2.62	225499	5628	2.14%
2025-02-10	2.47	2.56	0.09	3.64%	2.46	2.57	271984	6862	2.58%
2025-02-07	2.42	2.47	0.05	2.07%	2.37	2.48	334794	8141	3.18%
2025-02-06	2.50	2.42	-0.08	-3.20%	2.40	2.51	261490	6368	2.48%
2025-02-05	2.48	2.50	0.01	0.40%	2.46	2.52	98914	2466	0.94%
2025-01-27	2.48	2.49	0.01	0.40%	2.48	2.59	112472	2849	1.07%
2025-01-24	2.53	2.48	-0.03	-1.20%	2.44	2.53	108984	2695	1.03%
2025-01-23	2.49	2.51	0.04	1.62%	2.49	2.59	114234	2890	1.08%
2025-01-22	2.53	2.47	-0.09	-3.52%	2.47	2.55	118850	2974	1.13%
2025-01-21	2.60	2.56	-0.02	-0.78%	2.55	2.64	158257	4090	1.50%
2025-01-20	2.54	2.58	0.04	1.57%	2.49	2.61	139681	3587	1.33%
2025-01-17	2.56	2.54	-0.03	-1.17%	2.51	2.57	110413	2803	1.05%
2025-01-16	2.58	2.57	0.01	0.39%	2.54	2.66	153051	3973	1.45%
2025-01-15	2.59	2.56	-0.02	-0.78%	2.53	2.60	98196	2513	0.93%
2025-01-14	2.52	2.58	0.09	3.61%	2.49	2.59	127179	3236	1.21%
2025-01-13	2.47	2.49	-0.01	-0.40%	2.42	2.51	111978	2770	1.06%
2025-01-10	2.59	2.50	-0.09	-3.47%	2.50	2.61	83259	2128	0.79%
2025-01-09	2.67	2.59	-0.04	-1.52%	2.58	2.67	100602	2614	0.95%
2025-01-08	2.59	2.63	0.06	2.33%	2.54	2.66	152351	3953	1.45%
2025-01-07	2.53	2.57	0.03	1.18%	2.51	2.59	103096	2620	0.98%
2025-01-06	2.58	2.54	-0.05	-1.93%	2.40	2.60	135615	3432	1.29%
2025-01-03	2.77	2.59	-0.18	-6.50%	2.57	2.81	242926	6407	2.31%
2025-01-02	2.77	2.77	0.00	0.00%	2.72	2.88	221447	6216	2.10%
2024-12-31	2.77	2.77	0.03	1.09%	2.71	2.80	148545	4085	1.41%
2024-12-30	2.83	2.74	-0.09	-3.18%	2.71	2.83	134404	3677	1.28%
2024-12-27	2.81	2.83	0.03	1.07%	2.78	2.86	136697	3877	1.30%
2024-12-26	2.76	2.80	0.03	1.08%	2.74	2.93	155510	4399	1.48%