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
2026-09-16	30.74	31.64	0.91	2.96%	30.57	31.80	5897	1852	2.31%
2026-09-15	31.35	30.73	-0.62	-1.98%	30.72	31.35	4879	1508	1.91%
2026-09-14	30.34	31.35	0.98	3.23%	30.11	31.41	7884	2446	3.09%
2026-09-11	31.41	30.37	-1.13	-3.59%	30.05	31.41	6702	2043	2.62%
2026-09-10	32.00	31.50	-0.57	-1.78%	31.41	32.16	4320	1369	1.69%
2026-09-09	32.56	32.07	-0.49	-1.50%	31.96	32.78	5310	1715	2.08%
2026-09-08	32.88	32.56	-0.17	-0.52%	32.44	33.61	6182	2025	2.42%
2026-09-07	32.64	32.73	-0.02	-0.06%	32.14	32.89	5214	1701	2.04%
2026-09-04	32.88	32.75	-0.10	-0.30%	32.39	33.26	5719	1877	2.24%
2026-09-03	33.44	32.85	-0.47	-1.41%	32.73	34.11	8584	2856	3.36%
2026-09-02	32.98	33.32	0.34	1.03%	32.39	34.00	13463	4469	5.27%
2026-09-01	32.62	32.98	0.36	1.10%	32.33	32.99	5920	1943	2.32%
2026-08-31	32.31	32.62	0.13	0.40%	32.02	32.82	5728	1862	2.24%
2026-08-28	32.38	32.49	0.14	0.43%	32.28	32.76	5943	1937	2.33%
2026-08-27	32.31	32.35	0.08	0.25%	32.01	32.43	4573	1473	1.79%
2026-08-26	32.15	32.27	0.11	0.34%	31.78	32.40	6452	2074	2.53%
2026-08-25	31.01	32.16	1.16	3.74%	30.81	32.24	8997	2849	3.52%
2026-08-24	31.34	31.00	-0.34	-1.08%	30.60	31.77	6724	2091	2.63%
2026-08-21	31.87	31.34	-0.34	-1.07%	30.98	31.90	5139	1610	2.01%
2026-08-20	31.29	31.68	0.46	1.47%	31.19	31.95	6133	1944	2.40%
2026-08-19	32.06	31.22	-0.93	-2.89%	31.10	32.08	7421	2328	2.91%
2026-08-18	32.22	32.15	0.08	0.25%	31.60	32.22	4901	1565	1.92%
2026-08-17	31.58	32.07	0.61	1.94%	31.49	32.14	5930	1894	2.32%
2026-08-14	31.71	31.46	-0.34	-1.07%	31.36	32.10	6354	2005	2.49%
2026-08-13	32.35	31.80	-0.52	-1.61%	31.72	32.36	5915	1895	2.32%
2026-08-12	31.91	32.32	0.40	1.25%	31.77	32.38	6114	1968	2.39%
2026-08-11	32.25	31.92	-0.14	-0.44%	31.36	32.25	5758	1828	2.25%
2026-08-10	31.69	32.06	0.75	2.40%	31.00	32.08	7543	2391	2.95%
2026-08-07	31.46	31.31	-0.12	-0.38%	30.56	31.46	7203	2234	2.82%
2026-08-06	31.74	31.43	-0.38	-1.19%	30.87	31.87	8551	2676	3.35%
2026-08-05	31.48	31.81	0.41	1.31%	31.30	31.86	7710	2440	3.02%
2026-08-04	30.91	31.40	0.75	2.45%	30.58	31.50	6110	1905	2.39%
2026-08-03	30.14	30.65	0.67	2.23%	29.80	30.66	6298	1910	2.47%
2026-07-31	29.48	29.98	0.62	2.11%	29.48	30.39	7772	2339	3.04%
2026-07-30	29.94	29.36	-0.58	-1.94%	29.20	30.24	8152	2422	3.19%
2026-07-29	29.49	29.94	0.49	1.66%	29.14	30.05	7115	2108	2.79%
2026-07-28	29.65	29.45	-0.29	-0.98%	29.25	30.24	7122	2116	2.79%
2026-07-27	29.00	29.74	1.16	4.06%	28.65	29.78	9027	2661	3.53%
2026-07-24	29.60	28.58	-1.06	-3.58%	28.37	29.60	6771	1951	2.65%
2026-07-23	28.45	29.64	1.04	3.64%	28.45	29.79	9814	2863	3.84%
2026-07-22	28.99	28.60	-0.69	-2.36%	28.25	29.35	9996	2868	3.91%
2026-07-21	29.38	29.29	-0.10	-0.34%	26.95	29.39	14996	4223	5.87%
2026-07-20	31.20	29.39	-1.84	-5.89%	28.90	31.67	12400	3750	4.85%
2026-07-17	31.90	31.23	-0.99	-3.07%	30.91	32.37	8915	2816	3.49%
2026-07-16	31.71	32.22	0.23	0.72%	31.58	32.53	7690	2472	3.01%
2026-07-15	32.27	31.99	-0.42	-1.30%	31.62	32.53	7404	2380	2.90%
2026-07-14	32.17	32.41	0.38	1.19%	31.39	32.41	8821	2820	3.45%
2026-07-13	32.90	32.03	-0.73	-2.23%	31.89	33.00	9240	2974	3.62%
2026-07-10	33.03	32.76	-0.27	-0.82%	32.66	33.63	10680	3528	4.18%
2026-07-09	33.29	33.03	-0.25	-0.75%	32.07	33.34	13866	4547	5.43%
2026-07-08	34.49	33.28	-1.11	-3.23%	33.13	34.50	13980	4684	5.47%
2026-07-07	36.01	34.39	-1.91	-5.26%	34.31	36.02	19650	6873	7.69%
2026-07-06	37.53	36.30	-1.38	-3.66%	36.16	37.89	19437	7123	7.61%
2026-07-03	41.20	37.68	-4.05	-9.71%	37.56	41.39	31780	12230	12.44%
2026-07-02	45.29	41.73	-3.51	-7.76%	41.10	45.98	35246	15066	13.80%
2026-07-01	47.49	45.24	-2.25	-4.74%	44.92	48.35	42365	19897	16.59%
2026-06-30	45.64	47.49	1.39	3.02%	44.09	48.00	17136	7803	6.71%
2026-06-29	47.24	46.10	-1.00	-2.12%	46.10	50.00	24938	12015	9.76%
2026-06-26	45.20	47.10	3.82	8.83%	44.45	47.61	22329	10312	8.74%
2026-06-25	45.35	43.28	-1.54	-3.44%	41.87	45.67	14957	6474	5.86%
2026-06-24	45.13	44.82	-0.76	-1.67%	43.87	45.70	9201	4091	3.60%
2026-06-23	45.45	45.73	0.26	0.57%	44.59	46.48	12491	5677	4.89%
2026-06-22	46.63	45.47	-1.16	-2.49%	44.56	46.79	13243	6010	5.18%
2026-06-18	48.38	46.63	-1.75	-3.62%	46.38	48.38	13044	6144	5.11%
2026-06-17	48.35	48.38	-0.45	-0.92%	46.00	49.08	24471	11665	9.58%
2026-06-16	49.31	48.83	0.01	0.02%	47.19	49.31	15972	7719	6.25%
2026-06-15	50.02	48.82	-1.10	-2.20%	48.45	51.39	25653	12825	10.04%
2026-06-12	47.16	49.92	2.92	6.21%	47.16	49.98	22357	10968	8.75%
2026-06-11	46.55	47.00	-0.15	-0.32%	45.69	47.25	7749	3588	3.03%
2026-06-10	47.44	47.15	-0.15	-0.32%	46.50	48.20	7810	3683	3.06%
2026-06-09	47.88	47.30	0.94	2.03%	46.68	48.99	7653	3633	3.00%