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
2025-10-31	37.60	37.95	0.36	0.96%	37.60	37.98	6396	2422	2.73%
2025-10-30	37.73	37.59	-0.22	-0.58%	37.57	37.98	6181	2328	2.64%
2025-10-29	37.95	37.81	-0.14	-0.37%	37.60	38.19	7496	2839	3.20%
2025-10-28	38.12	37.95	-0.94	-2.42%	37.20	38.12	14256	5393	6.08%
2025-10-27	38.88	38.89	0.42	1.09%	38.48	39.10	11271	4372	4.81%
2025-10-24	38.70	38.47	-0.35	-0.90%	38.42	38.94	9824	3793	4.19%
2025-10-23	37.51	38.82	1.29	3.44%	37.51	38.85	21920	8436	9.35%
2025-10-22	37.48	37.53	0.00	0.00%	37.36	37.77	5928	2228	2.53%
2025-10-21	37.29	37.53	0.23	0.62%	37.12	37.55	6388	2390	2.73%
2025-10-20	37.03	37.30	0.39	1.06%	36.98	37.31	6075	2256	2.59%
2025-10-17	36.93	36.91	-0.19	-0.51%	36.88	37.58	9038	3359	3.86%
2025-10-16	37.37	37.10	-0.27	-0.72%	37.02	37.41	5956	2214	2.54%
2025-10-15	37.25	37.37	0.12	0.32%	36.96	37.44	9505	3533	4.06%
2025-10-14	38.10	37.25	-0.59	-1.56%	37.10	38.10	10142	3813	4.42%
2025-10-13	37.50	37.84	-0.58	-1.51%	37.00	38.14	8699	3271	3.79%
2025-10-10	38.61	38.42	-0.22	-0.57%	38.35	38.79	6794	2624	2.96%
2025-10-09	38.70	38.64	-0.12	-0.31%	38.26	38.78	7956	3062	3.46%
2025-09-30	38.07	38.76	0.61	1.60%	38.05	39.21	16463	6340	7.17%
2025-09-29	38.10	38.15	0.02	0.05%	37.53	38.18	6644	2519	2.89%
2025-09-26	38.01	38.13	0.12	0.32%	37.50	38.26	8529	3229	3.71%
2025-09-25	38.46	38.01	-0.45	-1.17%	37.90	38.66	7107	2712	3.09%
2025-09-24	38.18	38.46	0.26	0.68%	37.71	38.75	9183	3528	4.00%
2025-09-23	38.87	38.20	-0.68	-1.75%	37.12	38.87	12406	4705	5.40%
2025-09-22	39.24	38.88	-0.26	-0.66%	38.40	39.30	9240	3578	4.02%
2025-09-19	38.80	39.14	0.34	0.88%	38.65	39.19	8911	3471	3.88%
2025-09-18	39.73	38.80	-0.93	-2.34%	38.00	40.55	18305	7229	7.97%
2025-09-17	39.72	39.73	-0.11	-0.28%	39.61	40.07	11074	4410	4.82%
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%