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
2025-09-16	39.60	39.84	0.12	0.30%	39.45	39.84	8694	3450	3.79%
2025-09-15	39.99	39.72	-0.26	-0.65%	39.51	40.07	8798	3489	3.83%
2025-09-12	40.45	39.98	-0.80	-1.96%	39.88	40.65	15314	6151	6.67%
2025-09-11	40.38	40.78	0.11	0.27%	39.68	40.92	18032	7266	7.85%
2025-09-10	41.01	40.67	-0.68	-1.64%	40.56	41.48	17800	7276	7.75%
2025-09-09	40.21	41.35	1.17	2.91%	39.71	42.00	35708	14673	15.55%
2025-09-08	40.08	40.18	0.08	0.20%	39.80	40.28	13319	5337	5.80%
2025-09-05	39.38	40.10	0.73	1.85%	39.34	40.10	17554	6997	7.64%
2025-09-04	39.50	39.37	-0.10	-0.25%	38.93	40.13	17535	6956	7.64%
2025-09-03	40.32	39.47	-0.85	-2.11%	39.35	40.46	14573	5799	6.35%
2025-09-02	41.05	40.32	-0.88	-2.14%	39.93	41.17	20101	8120	8.75%
2025-09-01	41.80	41.20	-0.41	-0.99%	41.01	41.80	17499	7216	7.62%
2025-08-29	41.61	41.61	-0.39	-0.93%	41.20	42.40	34182	14264	14.89%
2025-08-28	39.71	42.00	1.92	4.79%	38.60	42.46	54291	21998	23.64%
2025-08-27	40.59	40.08	-0.12	-0.30%	40.08	42.50	48927	20243	21.31%
2025-08-26	39.48	40.20	0.54	1.36%	39.44	40.28	22121	8845	9.63%
2025-08-25	39.71	39.66	0.03	0.08%	39.29	39.82	18587	7347	8.09%
2025-08-22	39.66	39.63	-0.01	-0.03%	39.30	39.89	16241	6414	7.07%
2025-08-21	40.20	39.64	-0.55	-1.37%	39.45	40.68	24080	9622	10.49%
2025-08-20	40.00	40.19	-0.01	-0.02%	39.90	40.39	17400	6986	7.58%
2025-08-19	40.80	40.20	-0.17	-0.42%	39.71	40.80	20199	8111	8.80%
2025-08-18	39.29	40.37	1.19	3.04%	39.06	40.71	36613	14718	15.94%
2025-08-15	38.33	39.18	0.87	2.27%	38.20	39.18	18432	7170	8.03%
2025-08-14	39.29	38.31	-1.02	-2.59%	38.30	39.29	21522	8342	9.37%
2025-08-13	38.60	39.33	0.72	1.86%	38.56	39.78	30776	12087	13.40%
2025-08-12	38.78	38.61	-0.17	-0.44%	38.52	38.92	8935	3457	3.89%
2025-08-11	38.63	38.78	0.13	0.34%	38.41	38.85	10897	4215	4.75%
2025-08-08	39.20	38.65	-0.56	-1.43%	38.53	39.20	15793	6118	6.88%
2025-08-07	38.76	39.21	0.45	1.16%	38.52	39.45	26796	10416	11.67%
2025-08-06	38.72	38.76	0.06	0.16%	38.41	38.87	17031	6590	7.42%
2025-08-05	38.35	38.70	0.30	0.78%	38.35	38.88	20479	7911	8.92%
2025-08-04	37.57	38.40	0.68	1.80%	37.55	38.47	20387	7784	8.88%
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%