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
2025-08-01	37.66	37.72	0.00	0.00%	37.41	37.82	9259	3480	4.03%
2025-07-31	37.90	37.72	-0.32	-0.84%	37.66	38.49	19741	7503	8.60%
2025-07-30	38.00	38.04	-0.06	-0.16%	37.65	38.20	12323	4682	5.37%
2025-07-29	38.10	38.10	0.18	0.47%	37.76	38.33	14000	5318	6.10%
2025-07-28	38.10	37.92	-0.18	-0.47%	37.80	38.10	10896	4131	4.74%
2025-07-25	38.05	38.10	0.05	0.13%	37.92	38.18	12954	4928	5.64%
2025-07-24	37.82	38.05	0.25	0.66%	37.66	38.05	13698	5186	5.97%
2025-07-23	38.06	37.80	-0.12	-0.32%	37.73	38.60	26353	10061	11.48%
2025-07-22	38.04	37.92	-0.11	-0.29%	37.73	38.09	10516	3980	4.58%
2025-07-21	37.79	38.03	0.35	0.93%	37.63	38.03	10235	3880	4.46%
2025-07-18	37.78	37.68	-0.15	-0.40%	37.55	37.98	9773	3686	4.26%
2025-07-17	37.46	37.83	0.37	0.99%	37.43	37.83	8563	3222	3.73%
2025-07-16	37.60	37.46	-0.03	-0.08%	37.37	37.69	8680	3257	3.78%
2025-07-15	38.10	37.64	-0.62	-1.62%	37.34	38.30	17589	6629	7.66%
2025-07-14	38.20	38.26	0.05	0.13%	38.15	38.43	9138	3499	3.98%
2025-07-11	38.43	38.21	-0.34	-0.88%	37.91	38.57	17178	6569	7.48%
2025-07-10	38.80	38.55	-0.30	-0.77%	38.30	39.25	16524	6390	7.20%
2025-07-09	38.76	38.85	0.04	0.10%	38.28	38.98	22250	8607	9.69%
2025-07-08	37.70	38.81	1.19	3.16%	37.59	39.00	31372	12024	13.66%
2025-07-07	37.28	37.62	0.40	1.07%	37.25	37.63	7862	2946	3.42%
2025-07-04	38.02	37.22	-0.91	-2.39%	37.22	38.13	14218	5346	6.19%
2025-07-03	38.17	38.13	-0.04	-0.10%	37.88	38.19	9525	3625	4.15%
2025-07-02	38.33	38.17	-0.31	-0.81%	37.93	38.39	11249	4285	4.90%
2025-07-01	38.41	38.48	0.08	0.21%	37.83	38.48	15437	5902	6.72%
2025-06-30	38.16	38.40	0.37	0.97%	37.96	38.40	19657	7519	8.56%
2025-06-27	37.66	38.03	0.45	1.20%	37.53	38.36	17191	6518	7.49%
2025-06-26	37.87	37.58	-0.41	-1.08%	37.55	38.25	15870	6014	6.91%
2025-06-25	37.88	37.99	-0.05	-0.13%	37.49	38.22	19269	7284	8.39%
2025-06-24	37.67	38.04	0.57	1.52%	37.21	38.05	14927	5647	6.50%
2025-06-23	36.91	37.47	0.21	0.56%	36.59	37.68	12692	4744	5.53%
2025-06-20	36.37	37.26	0.95	2.62%	36.37	37.77	21006	7816	9.15%
2025-06-19	37.21	36.31	-0.99	-2.65%	36.30	37.27	13740	5054	5.98%
2025-06-18	37.70	37.30	-0.60	-1.58%	37.23	38.19	12462	4664	5.43%
2025-06-17	38.01	37.90	-0.32	-0.84%	37.70	38.97	14634	5587	6.37%
2025-06-16	38.00	38.22	0.02	0.05%	37.85	38.49	12637	4827	5.50%
2025-06-13	38.80	38.20	-0.92	-2.35%	38.04	39.66	25219	9757	10.98%
2025-06-12	38.35	39.12	0.49	1.27%	38.29	39.54	29331	11413	12.77%
2025-06-11	38.05	38.63	0.36	0.94%	38.05	40.20	30318	11814	13.20%
2025-06-10	38.15	38.27	-0.45	-1.16%	37.80	38.95	36433	14000	15.87%
2025-06-09	36.87	38.72	1.84	4.99%	36.78	38.90	47200	17965	20.55%
2025-06-06	36.88	36.88	0.21	0.57%	36.66	37.36	12678	4682	5.52%
2025-06-05	36.96	36.67	-0.34	-0.92%	36.57	37.07	14581	5354	6.35%
2025-06-04	37.00	37.01	0.15	0.41%	36.90	37.33	14091	5231	6.14%
2025-06-03	36.31	36.86	0.52	1.43%	36.12	37.35	18345	6747	7.99%
2025-05-30	37.11	36.34	-0.85	-2.29%	36.34	37.24	18977	6957	8.26%
2025-05-29	36.87	37.19	0.32	0.87%	36.71	37.36	19224	7135	8.37%
2025-05-28	38.12	36.87	-1.38	-3.61%	36.87	38.23	37651	14037	16.40%
2025-05-27	39.30	38.25	-0.85	-2.17%	38.04	39.39	36764	14153	16.01%
2025-05-26	38.01	39.10	0.77	2.01%	37.50	39.16	44051	17078	19.18%
2025-05-23	38.22	38.33	0.00	0.00%	37.88	38.92	38349	14740	16.70%
2025-05-22	38.01	38.33	-0.03	-0.08%	37.81	38.80	35137	13464	15.30%
2025-05-21	37.79	38.36	0.59	1.56%	37.37	38.60	38730	14741	16.87%
2025-05-20	37.83	37.77	-0.10	-0.26%	37.70	37.97	18481	6984	8.05%
2025-05-19	38.05	37.87	-0.34	-0.89%	37.62	38.22	17801	6738	7.75%
2025-05-16	38.45	38.21	-0.28	-0.73%	37.68	38.46	30084	11458	13.10%
2025-05-15	38.20	38.49	0.22	0.57%	38.10	38.96	38816	14947	16.90%
2025-05-14	38.01	38.27	0.06	0.16%	37.90	38.69	38334	14705	16.69%
2025-05-13	38.41	38.21	0.19	0.50%	37.76	38.83	44087	16856	19.20%
2025-05-12	37.61	38.02	0.68	1.82%	37.52	38.13	40735	15415	17.74%
2025-05-09	38.40	37.34	-1.66	-4.26%	37.22	38.53	56987	21567	24.82%
2025-05-08	37.99	39.00	0.59	1.54%	37.31	39.68	83592	32161	36.40%
2025-05-07	37.60	38.41	1.02	2.73%	37.24	38.87	76731	29059	33.41%
2025-05-06	36.55	37.39	1.13	3.12%	36.31	37.49	51673	19134	22.50%
2025-04-30	36.93	36.26	-1.11	-2.97%	36.19	37.69	50053	18318	21.80%
2025-04-29	36.55	37.37	0.67	1.83%	36.12	38.31	66322	24752	28.88%
2025-04-28	36.38	36.70	0.61	1.69%	35.69	36.96	43168	15674	18.80%
2025-04-25	36.01	36.09	-0.13	-0.36%	35.98	36.69	40457	14685	17.62%
2025-04-24	37.00	36.22	-1.18	-3.16%	35.89	37.07	57885	21096	25.21%