信通电子 (001388) - 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
2026-08-06	23.26	22.78	-0.63	-2.69%	22.52	23.39	109387	24987	8.74%
2026-08-05	23.77	23.41	0.99	4.42%	22.90	24.60	178112	41693	14.24%
2026-08-04	20.89	22.42	2.04	10.01%	20.60	22.42	59269	13029	4.74%
2026-08-03	19.86	20.38	0.53	2.67%	19.68	20.45	54475	10946	4.35%
2026-07-31	19.47	19.85	0.40	2.06%	19.47	20.10	61536	12254	4.92%
2026-07-30	20.32	19.45	-1.24	-5.99%	19.20	20.69	84831	16808	6.78%
2026-07-29	20.76	20.69	-0.47	-2.22%	19.41	20.94	99726	20117	7.97%
2026-07-28	21.89	21.16	-0.88	-3.99%	20.85	22.28	106078	22707	8.48%
2026-07-27	20.81	22.04	0.60	2.80%	20.48	22.17	123042	26632	9.83%
2026-07-24	22.30	21.44	-2.38	-9.99%	21.44	23.11	151203	33348	12.08%
2026-07-23	20.27	23.82	2.17	10.02%	20.27	23.82	187407	40811	14.98%
2026-07-22	21.65	21.65	-2.40	-9.98%	21.65	21.65	25916	5610	2.07%
2026-07-21	24.76	24.05	-2.67	-9.99%	24.05	25.10	31716	7708	2.53%
2026-07-20	23.76	26.72	1.98	8.00%	23.58	26.75	223548	56997	17.87%
2026-07-17	20.90	24.74	2.25	10.00%	20.90	24.74	191440	45743	15.30%
2026-07-16	34.01	33.78	-1.90	-5.33%	32.11	35.68	108139	36572	12.79%
2026-07-15	34.00	35.68	3.24	9.99%	33.68	35.68	101813	35890	12.04%
2026-07-14	30.10	32.44	2.95	10.00%	29.92	32.44	32122	10175	3.80%
2026-07-13	27.16	29.49	2.68	10.00%	26.98	29.49	42878	12277	5.07%
2026-07-10	26.01	26.81	0.62	2.37%	25.81	27.36	15967	4274	1.89%
2026-07-09	25.62	26.19	0.51	1.99%	25.12	26.19	15320	3948	1.81%
2026-07-08	25.80	25.68	-0.22	-0.85%	25.57	26.18	9974	2572	1.18%
2026-07-07	26.74	25.90	-1.08	-4.00%	25.84	27.15	12928	3398	1.53%
2026-07-06	27.56	26.98	-0.75	-2.70%	26.92	27.92	12294	3352	1.45%
2026-07-03	27.27	27.73	0.20	0.73%	27.27	28.30	18935	5284	2.24%
2026-07-02	28.39	27.53	-2.12	-7.15%	27.44	28.80	34764	9759	4.11%
2026-07-01	25.74	29.65	2.18	7.94%	25.57	29.92	46158	12491	5.46%
2026-06-30	27.10	27.47	0.35	1.29%	26.71	27.57	9190	2510	2.95%
2026-06-29	27.34	27.12	-0.09	-0.33%	26.59	27.43	9472	2562	3.04%
2026-06-26	27.80	27.21	-0.79	-2.82%	27.21	28.20	10011	2756	3.21%
2026-06-25	29.28	28.00	-1.20	-4.11%	27.96	29.28	13005	3676	4.17%
2026-06-24	29.95	29.20	-0.96	-3.18%	28.74	30.49	13234	3869	4.24%
2026-06-23	29.80	30.16	0.26	0.87%	29.60	30.60	11791	3566	3.78%
2026-06-22	29.14	29.90	0.48	1.63%	28.60	29.92	10227	2985	3.28%
2026-06-18	29.31	29.42	0.34	1.17%	28.83	29.66	10999	3220	3.53%
2026-06-17	29.94	29.08	-0.71	-2.38%	28.83	29.94	10220	2973	3.28%
2026-06-16	30.33	29.79	-0.20	-0.67%	29.31	30.43	9417	2793	3.02%
2026-06-15	29.50	29.99	0.56	1.90%	29.44	30.48	11842	3563	3.80%
2026-06-12	28.85	29.43	0.84	2.94%	28.55	29.60	14051	4104	4.50%
2026-06-11	29.55	28.59	-0.96	-3.25%	28.33	29.66	12686	3645	4.07%
2026-06-10	30.51	29.55	-1.14	-3.71%	29.30	30.64	11848	3522	3.80%
2026-06-09	30.84	30.69	0.08	0.26%	30.50	31.18	8164	2508	2.62%
2026-06-08	31.18	30.61	-0.99	-3.13%	30.30	31.80	8898	2769	2.85%
2026-06-05	31.27	31.60	0.19	0.60%	30.66	32.14	11355	3561	3.64%
2026-06-04	32.43	31.41	-1.12	-3.44%	31.08	32.43	11718	3705	3.76%
2026-06-03	33.41	32.53	-0.83	-2.49%	32.17	33.55	11397	3713	3.65%
2026-06-02	34.25	33.36	-0.93	-2.71%	33.06	34.29	7909	2645	2.53%
2026-06-01	33.55	34.29	0.74	2.21%	33.41	34.70	9217	3163	2.95%
2026-05-29	35.32	33.55	-1.73	-4.90%	33.30	35.32	13420	4560	4.30%
2026-05-28	35.00	35.28	0.18	0.51%	34.63	35.60	11689	4106	3.75%
2026-05-27	36.31	35.10	-1.19	-3.28%	34.84	36.78	12792	4547	4.10%
2026-05-26	37.63	36.29	-1.43	-3.79%	36.00	37.69	14338	5237	4.60%
2026-05-25	38.14	37.72	-0.24	-0.63%	37.32	38.98	8259	3132	2.65%
2026-05-22	37.88	37.96	0.52	1.39%	37.37	38.18	8792	3323	2.82%
2026-05-21	38.73	37.44	-1.28	-3.31%	37.22	39.15	12860	4935	4.12%
2026-05-20	39.24	38.72	-0.57	-1.45%	38.40	39.24	9946	3847	3.19%
2026-05-19	38.89	39.29	0.48	1.24%	38.51	39.48	11292	4428	3.62%
2026-05-18	38.26	38.81	0.56	1.46%	37.90	38.97	10213	3940	3.27%
2026-05-15	38.42	38.25	-0.23	-0.60%	38.07	38.85	9445	3630	3.03%
2026-05-14	39.69	38.48	-1.22	-3.07%	38.41	39.69	13250	5165	4.25%
2026-05-13	38.92	39.70	0.63	1.61%	38.66	39.98	20866	8259	6.69%
2026-05-12	38.84	39.07	0.50	1.30%	38.20	40.10	22665	8873	7.26%
2026-05-11	38.50	38.57	0.25	0.65%	38.24	38.64	11061	4250	3.55%
2026-05-08	37.92	38.32	0.45	1.19%	37.37	38.32	11184	4245	3.58%
2026-05-07	37.69	37.87	0.17	0.45%	37.60	38.05	9289	3516	2.98%
2026-05-06	37.80	37.70	0.18	0.48%	37.43	38.00	13333	5017	4.27%
2026-04-30	37.50	37.52	0.15	0.40%	37.00	37.63	7723	2888	2.48%
2026-04-29	36.41	37.37	0.96	2.64%	36.30	38.16	14362	5364	4.60%
2026-04-28	37.00	36.41	-0.89	-2.39%	36.27	37.28	12464	4551	3.99%