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
2025-08-01	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%
2025-06-06	2.69	2.66	-0.03	-1.12%	2.64	2.72	305290	8155	2.90%
2025-06-05	2.79	2.69	-0.10	-3.58%	2.66	2.81	603337	16239	5.73%
2025-06-04	2.58	2.79	0.25	9.84%	2.57	2.79	320536	8820	3.04%
2025-06-03	2.54	2.54	-0.03	-1.17%	2.53	2.58	180647	4608	1.71%
2025-05-30	2.60	2.57	-0.04	-1.53%	2.56	2.67	278034	7239	2.64%
2025-05-29	2.54	2.61	0.06	2.35%	2.52	2.62	303428	7870	2.88%
2025-05-28	2.59	2.55	-0.04	-1.54%	2.52	2.63	394119	10086	3.74%
2025-05-27	2.67	2.59	0.00	0.00%	2.58	2.75	746632	19777	7.09%
2025-05-26	2.34	2.59	0.24	10.21%	2.34	2.59	215662	5506	2.05%
2025-05-23	2.41	2.35	-0.06	-2.49%	2.34	2.42	150947	3588	1.43%
2025-05-22	2.47	2.41	-0.07	-2.82%	2.41	2.49	92618	2261	0.88%
2025-05-21	2.48	2.48	0.00	0.00%	2.44	2.51	103910	2574	0.99%
2025-05-20	2.50	2.48	-0.01	-0.40%	2.45	2.50	110795	2736	1.05%
2025-05-19	2.42	2.49	0.08	3.32%	2.41	2.51	204867	5079	1.94%
2025-05-16	2.46	2.41	-0.03	-1.23%	2.40	2.46	91340	2207	0.87%
2025-05-15	2.47	2.44	-0.03	-1.21%	2.43	2.48	91144	2233	0.86%
2025-05-14	2.45	2.47	0.02	0.82%	2.43	2.49	103698	2555	0.98%
2025-05-13	2.47	2.45	0.02	0.82%	2.43	2.50	154352	3801	1.46%
2025-05-12	2.44	2.43	0.02	0.83%	2.39	2.45	93278	2255	0.89%
2025-05-09	2.45	2.41	-0.04	-1.63%	2.40	2.46	97835	2363	0.93%
2025-05-08	2.42	2.45	0.03	1.24%	2.38	2.46	128363	3123	1.22%
2025-05-07	2.42	2.42	0.04	1.68%	2.39	2.48	163155	3967	1.55%
2025-05-06	2.36	2.38	0.06	2.59%	2.32	2.40	143512	3403	1.36%
2025-04-30	2.26	2.32	0.08	3.57%	2.25	2.35	186363	4317	1.77%
2025-04-29	2.21	2.24	0.01	0.45%	2.20	2.26	118789	2658	1.13%
2025-04-28	2.27	2.23	-0.07	-3.04%	2.17	2.30	195334	4325	1.85%
2025-04-25	2.31	2.30	-0.01	-0.43%	2.29	2.40	229981	5400	2.18%
2025-04-24	2.33	2.31	-0.02	-0.86%	2.27	2.38	141375	3274	1.34%