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
2026-03-20	47.58	45.44	-2.14	-4.50%	45.30	47.60	34322	16006	11.00%
2026-03-19	47.00	47.58	-0.70	-1.45%	46.50	48.08	43935	20783	14.08%
2026-03-18	45.95	48.28	2.20	4.77%	45.60	48.38	78229	37006	25.07%
2026-03-17	44.13	46.08	1.96	4.44%	43.81	46.49	42709	19553	13.69%
2026-03-16	45.01	44.12	-1.05	-2.32%	43.61	45.17	17140	7580	5.49%
2026-03-13	45.49	45.17	-0.49	-1.07%	45.15	46.17	19901	9086	6.38%
2026-03-12	45.91	45.66	-0.29	-0.63%	45.45	46.26	18396	8434	5.90%
2026-03-11	45.50	45.95	0.36	0.79%	45.23	46.01	19755	9041	6.33%
2026-03-10	45.70	45.59	0.04	0.09%	45.20	46.20	20617	9401	6.61%
2026-03-09	44.37	45.55	0.78	1.74%	44.29	45.55	24877	11246	7.97%
2026-03-06	44.25	44.77	0.17	0.38%	44.25	45.04	11478	5143	3.68%
2026-03-05	43.62	44.60	1.20	2.76%	43.50	45.26	16555	7387	5.31%
2026-03-04	42.80	43.40	0.65	1.52%	42.70	43.73	9642	4168	3.09%
2026-03-03	44.50	42.75	-1.41	-3.19%	42.70	44.82	12863	5640	4.12%
2026-03-02	45.00	44.16	-1.23	-2.71%	44.11	45.27	13499	6023	4.33%
2026-02-27	45.50	45.39	-0.33	-0.72%	45.11	45.68	11690	5296	3.75%
2026-02-26	45.41	45.72	0.26	0.57%	45.26	45.77	12855	5853	4.12%
2026-02-25	45.68	45.46	-0.16	-0.35%	45.22	45.92	12434	5661	3.99%
2026-02-24	45.00	45.62	0.72	1.60%	44.90	45.66	16045	7287	5.14%
2026-02-13	45.06	44.90	-0.16	-0.36%	44.77	45.15	7235	3252	2.32%
2026-02-12	44.86	45.06	0.26	0.58%	44.42	45.10	9504	4269	3.05%
2026-02-11	44.98	44.80	-0.17	-0.38%	44.74	45.20	5891	2643	1.89%
2026-02-10	44.89	44.97	0.08	0.18%	44.63	45.38	7861	3539	2.52%
2026-02-09	44.38	44.89	0.71	1.61%	44.20	45.18	11266	5047	3.61%
2026-02-06	43.92	44.18	-0.08	-0.18%	43.85	44.43	5594	2475	1.79%
2026-02-05	44.10	44.26	-0.06	-0.14%	44.04	44.44	6053	2679	1.94%
2026-02-04	43.86	44.32	0.25	0.57%	43.86	45.19	12318	5488	3.95%
2026-02-03	43.57	44.07	0.54	1.24%	43.33	44.08	7121	3114	2.28%
2026-02-02	43.85	43.53	-0.43	-0.98%	43.49	44.60	9256	4079	2.97%
2026-01-30	43.77	43.96	0.19	0.43%	43.10	44.07	8208	3586	2.63%
2026-01-29	44.58	43.77	-0.87	-1.95%	43.76	44.58	11652	5139	3.73%
2026-01-28	45.00	44.64	-0.49	-1.09%	44.60	45.34	9088	4076	2.91%
2026-01-27	45.36	45.13	-0.42	-0.92%	44.42	45.55	12316	5525	3.95%
2026-01-26	45.41	45.55	-0.16	-0.35%	44.68	46.00	21179	9610	6.79%
2026-01-23	45.99	45.71	-0.28	-0.61%	45.60	45.99	13128	6004	4.21%
2026-01-22	45.87	45.99	0.56	1.23%	45.60	46.18	18198	8348	5.83%
2026-01-21	45.68	45.43	-0.41	-0.89%	44.88	45.68	14671	6649	4.70%
2026-01-20	46.00	45.84	-0.07	-0.15%	45.25	46.30	21732	9918	6.97%
2026-01-19	44.85	45.91	1.08	2.41%	44.67	45.91	27030	12335	8.66%
2026-01-16	45.25	44.83	0.21	0.47%	44.75	46.56	25078	11397	8.04%
2026-01-15	44.49	44.62	0.11	0.25%	44.12	45.00	12939	5761	4.15%
2026-01-14	45.05	44.51	-0.41	-0.91%	44.30	45.10	23572	10557	7.56%
2026-01-13	44.60	44.92	0.42	0.94%	43.85	45.31	26705	11911	8.56%
2026-01-12	43.91	44.50	0.57	1.30%	43.90	44.54	20617	9119	6.61%
2026-01-09	43.80	43.93	0.13	0.30%	43.58	43.94	13682	5982	4.39%
2026-01-08	43.42	43.80	0.30	0.69%	43.30	43.85	12120	5297	3.88%
2026-01-07	43.39	43.50	0.24	0.55%	43.17	43.72	12700	5520	4.07%
2026-01-06	43.22	43.26	0.04	0.09%	43.10	43.30	11758	5081	3.77%
2026-01-05	42.77	43.22	0.28	0.65%	42.68	43.27	11383	4907	3.65%
2025-12-31	43.29	42.94	-0.35	-0.81%	42.73	43.37	5903	2537	1.93%
2025-12-30	43.41	43.29	-0.22	-0.51%	43.01	43.45	6818	2946	2.23%
2025-12-29	44.11	43.51	-0.74	-1.67%	43.30	44.11	10426	4544	3.41%
2025-12-26	42.86	44.25	1.19	2.76%	42.86	44.74	22447	9896	7.34%
2025-12-25	43.10	43.06	-0.09	-0.21%	42.84	43.19	4955	2131	1.62%
2025-12-24	42.27	43.15	0.78	1.84%	42.21	43.23	8485	3634	2.78%
2025-12-23	43.02	42.37	-0.70	-1.63%	42.36	43.06	6108	2604	2.00%
2025-12-22	42.82	43.07	0.19	0.44%	42.75	43.07	5447	2340	1.78%
2025-12-19	42.66	42.88	0.22	0.52%	42.66	42.99	3911	1674	1.28%
2025-12-18	42.58	42.66	0.07	0.16%	42.28	43.10	5084	2170	1.66%
2025-12-17	42.59	42.59	-0.01	-0.02%	42.02	42.69	6606	2797	2.16%
2025-12-16	42.80	42.60	-0.40	-0.93%	42.45	43.10	5388	2301	1.76%
2025-12-15	44.07	43.00	-1.06	-2.41%	43.00	44.14	9166	3984	3.00%
2025-12-12	43.70	44.06	0.36	0.82%	43.36	44.17	9218	4050	3.02%