信凯科技 (001335) - 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	47.78	47.90	0.13	0.27%	47.35	48.10	10062	4799	3.94%
2026-04-29	45.30	47.77	1.81	3.94%	45.30	48.40	19674	9368	7.70%
2026-04-28	46.60	45.96	-0.52	-1.12%	45.14	46.77	10955	5034	4.29%
2026-04-27	45.16	46.48	0.87	1.91%	45.16	47.25	16936	7894	6.63%
2026-04-24	44.76	45.61	0.57	1.27%	44.76	46.18	14528	6607	5.69%
2026-04-23	45.33	45.04	0.06	0.13%	44.80	45.88	9535	4313	3.73%
2026-04-22	45.17	44.98	-0.19	-0.42%	44.82	46.36	15711	7131	6.15%
2026-04-21	43.17	45.17	2.04	4.73%	43.00	45.68	22762	10220	8.91%
2026-04-20	43.09	43.13	0.04	0.09%	42.30	43.30	10299	4412	4.03%
2026-04-17	43.09	43.09	-0.13	-0.30%	42.51	43.53	7702	3304	3.02%
2026-04-16	41.90	43.22	1.31	3.13%	41.60	43.85	14130	6092	5.53%
2026-04-15	41.10	41.91	1.13	2.77%	40.70	42.50	8562	3565	3.35%
2026-04-14	40.97	40.78	0.12	0.30%	40.13	41.19	8033	3252	3.43%
2026-04-13	41.13	40.66	-0.48	-1.17%	40.13	41.13	5375	2180	2.29%
2026-04-10	41.04	41.14	0.10	0.24%	41.00	41.87	5910	2451	2.52%
2026-04-09	42.00	41.04	-0.96	-2.29%	40.88	42.19	4869	2008	2.08%
2026-04-08	41.14	42.00	1.58	3.91%	40.91	42.48	7862	3272	3.35%
2026-04-07	40.00	40.42	0.42	1.05%	39.28	40.48	4799	1927	2.05%
2026-04-03	40.62	40.00	-0.42	-1.04%	39.19	40.92	8876	3531	3.79%
2026-04-02	41.86	40.42	-1.45	-3.46%	39.74	42.00	7504	3055	3.20%
2026-04-01	41.92	41.87	0.79	1.92%	41.50	42.48	5925	2481	2.53%
2026-03-31	41.87	41.08	-0.76	-1.82%	41.02	42.88	6517	2732	2.78%
2026-03-30	41.51	41.84	-0.42	-0.99%	41.50	42.40	4184	1753	1.79%
2026-03-27	41.80	42.26	0.22	0.52%	41.29	42.50	5321	2242	2.27%
2026-03-26	43.07	42.04	-0.72	-1.68%	41.15	43.07	7289	3058	3.11%
2026-03-25	42.55	42.76	0.77	1.83%	42.20	43.23	8064	3434	3.44%
2026-03-24	41.37	41.99	1.24	3.04%	40.71	42.08	7903	3277	3.37%
2026-03-23	42.95	40.75	-2.66	-6.13%	40.60	43.27	13226	5524	5.64%
2026-03-20	44.30	43.41	-0.89	-2.01%	42.94	44.48	12746	5572	5.44%
2026-03-19	45.00	44.30	-1.29	-2.83%	43.80	45.13	9477	4208	4.04%
2026-03-18	44.53	45.59	0.99	2.22%	44.10	45.66	8092	3634	3.45%
2026-03-17	46.00	44.60	-1.73	-3.73%	44.20	46.33	18098	8161	7.72%
2026-03-16	45.70	46.33	0.74	1.62%	45.30	46.68	20778	9585	8.87%
2026-03-13	45.00	45.59	0.54	1.20%	44.24	46.65	28807	13118	12.29%
2026-03-12	43.74	45.05	1.26	2.88%	43.58	45.60	25118	11274	10.72%
2026-03-11	44.20	43.79	-0.41	-0.93%	43.00	44.54	12813	5598	5.47%
2026-03-10	44.88	44.20	-0.28	-0.63%	44.05	45.26	14949	6659	6.38%
2026-03-09	43.95	44.48	0.67	1.53%	42.02	44.50	20568	8920	8.78%
2026-03-06	42.92	43.81	0.51	1.18%	42.80	43.92	11906	5178	5.08%
2026-03-05	44.19	43.30	-0.28	-0.64%	42.99	44.51	11715	5117	5.00%
2026-03-04	44.53	43.58	-1.19	-2.66%	43.12	44.90	17304	7586	7.38%
2026-03-03	47.69	44.77	-2.91	-6.10%	44.70	47.70	22488	10269	9.60%
2026-03-02	50.80	47.68	-3.60	-7.02%	46.86	51.60	30259	14757	12.91%
2026-02-27	51.10	51.28	0.18	0.35%	50.35	51.59	12408	6326	5.29%
2026-02-26	51.86	51.10	-0.70	-1.35%	50.00	51.90	14796	7513	6.31%
2026-02-25	52.00	51.80	-0.08	-0.15%	51.60	53.10	13617	7110	5.81%
2026-02-24	52.50	51.88	-0.13	-0.25%	51.56	52.80	11611	6035	4.95%
2026-02-13	51.50	52.01	0.50	0.97%	51.06	52.31	12431	6432	5.30%
2026-02-12	53.09	51.51	-1.31	-2.48%	51.50	53.09	17038	8879	7.27%
2026-02-11	51.80	52.82	-0.62	-1.16%	51.30	53.50	17413	9108	7.43%
2026-02-10	56.11	53.44	-3.26	-5.75%	52.58	56.65	34447	18579	14.70%
2026-02-09	55.68	56.70	2.34	4.30%	54.86	58.68	41659	23600	17.78%
2026-02-06	53.70	54.36	0.56	1.04%	53.30	56.00	31496	17302	13.44%
2026-02-05	53.60	53.80	0.12	0.22%	53.00	54.28	12638	6789	5.39%
2026-02-04	53.54	53.68	0.13	0.24%	52.83	54.10	16304	8745	6.96%
2026-02-03	50.80	53.55	3.73	7.49%	49.72	54.18	26914	14097	11.48%
2026-02-02	49.55	49.82	-0.22	-0.44%	49.36	50.88	11343	5667	4.84%
2026-01-30	49.50	50.04	0.66	1.34%	48.61	50.59	18887	9443	8.06%
2026-01-29	51.42	49.38	-2.52	-4.86%	49.00	52.40	24983	12633	10.66%
2026-01-28	54.26	51.90	-2.56	-4.70%	51.50	54.80	24950	13159	10.65%
2026-01-27	55.71	54.46	-0.69	-1.25%	53.36	55.88	19647	10641	8.38%
2026-01-26	54.10	55.15	1.40	2.60%	53.31	55.26	27739	15107	11.84%