信立泰 (002294) - 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
2026-06-24	31.22	31.41	0.41	1.32%	30.66	32.18	235233	74299	2.11%
2026-06-23	30.80	31.00	0.22	0.71%	30.62	32.11	206051	64746	1.85%
2026-06-22	30.01	30.78	0.40	1.32%	29.25	30.80	193497	57855	1.74%
2026-06-18	30.23	30.38	0.22	0.73%	29.90	30.96	179823	54796	1.61%
2026-06-17	30.21	30.16	-0.19	-0.63%	29.85	30.24	136746	41082	1.23%
2026-06-16	31.20	30.35	-0.97	-3.10%	30.17	31.24	211561	64367	1.90%
2026-06-15	31.90	31.32	0.02	0.06%	31.07	31.90	159410	49865	1.43%
2026-06-12	31.31	31.30	0.16	0.51%	30.99	32.35	226110	71907	2.03%
2026-06-11	31.08	31.14	-0.14	-0.45%	30.79	31.52	113388	35293	1.02%
2026-06-10	31.28	31.28	-0.19	-0.60%	30.86	31.60	129700	40556	1.16%
2026-06-09	31.11	31.47	0.25	0.80%	30.66	31.85	142586	44592	1.28%
2026-06-08	32.00	31.22	-1.06	-3.28%	30.82	32.57	184051	58084	1.65%
2026-06-05	32.43	32.28	0.19	0.59%	32.15	33.42	207722	67792	1.86%
2026-06-04	32.33	32.09	-0.24	-0.74%	31.72	32.60	123481	39515	1.11%
2026-06-03	32.75	32.33	-0.66	-2.00%	32.20	32.91	128553	41689	1.15%
2026-06-02	33.12	32.99	0.19	0.58%	32.51	33.47	132869	43747	1.19%
2026-06-01	33.43	32.80	-0.62	-1.86%	32.69	33.59	172636	56995	1.55%
2026-05-29	32.55	33.42	0.88	2.70%	32.50	34.15	255533	85235	2.29%
2026-05-28	33.52	32.54	-0.98	-2.92%	32.19	33.81	190388	62312	1.71%
2026-05-27	34.32	33.52	-1.02	-2.95%	32.98	34.32	239618	80194	2.15%
2026-05-26	34.57	34.54	0.34	0.99%	34.04	34.68	159045	54653	1.43%
2026-05-25	35.10	34.75	-0.60	-1.70%	34.30	35.38	203618	70568	1.83%
2026-05-22	36.25	35.35	-0.95	-2.62%	35.05	36.50	216670	77101	1.94%
2026-05-21	36.01	36.30	0.34	0.95%	35.68	37.12	276111	101164	2.48%
2026-05-20	36.00	35.96	-0.32	-0.88%	35.26	36.34	191092	68176	1.71%
2026-05-19	34.72	36.28	1.52	4.37%	34.66	36.37	330467	118226	2.96%
2026-05-18	35.15	34.76	-0.49	-1.39%	34.48	35.35	207600	72108	1.86%
2026-05-15	36.24	35.25	-1.02	-2.81%	35.00	36.45	339938	121091	3.05%
2026-05-14	37.88	36.27	-1.38	-3.67%	36.27	38.27	399281	147690	3.58%
2026-05-13	38.80	37.65	-1.15	-2.96%	37.50	39.10	526434	199645	4.72%
2026-05-12	41.01	38.80	-4.31	-10.00%	38.80	41.60	654560	255802	5.87%
2026-05-11	45.70	43.11	-4.79	-10.00%	43.11	45.70	130891	56916	1.17%
2026-05-08	50.60	47.90	-2.85	-5.62%	47.85	50.61	242384	117833	2.17%
2026-05-07	50.63	50.75	0.11	0.22%	50.02	51.45	105348	53308	0.95%
2026-05-06	51.00	50.64	-0.65	-1.27%	50.50	52.02	135671	69265	1.22%
2026-04-30	51.70	51.29	-0.61	-1.18%	51.02	52.25	122425	63002	1.10%
2026-04-29	53.10	51.90	-1.19	-2.24%	51.79	53.12	122305	63700	1.10%
2026-04-28	54.68	53.09	-1.59	-2.91%	52.83	54.82	128371	68632	1.15%
2026-04-27	55.20	54.68	-0.84	-1.51%	54.45	55.80	116729	63989	1.05%
2026-04-24	55.60	55.52	-0.45	-0.80%	54.50	56.30	82114	45549	0.74%
2026-04-23	56.86	55.97	-1.12	-1.96%	55.38	57.50	97526	54873	0.88%
2026-04-22	54.66	57.09	2.46	4.50%	54.26	57.26	160878	90015	1.44%
2026-04-21	56.08	54.63	-1.57	-2.79%	54.00	57.30	177705	97789	1.59%
2026-04-20	58.17	56.20	-2.55	-4.34%	56.09	58.85	202025	115102	1.81%
2026-04-17	58.88	58.75	-1.79	-2.96%	58.12	60.20	200230	117912	1.80%
2026-04-16	66.40	60.54	-6.73	-10.00%	60.54	66.50	235382	145219	2.11%
2026-04-15	62.99	67.27	5.07	8.15%	61.36	68.38	205180	130835	1.84%
2026-04-14	63.38	62.20	-0.19	-0.30%	61.03	63.50	103066	63794	0.92%
2026-04-13	62.58	62.39	-0.53	-0.84%	61.61	63.27	75902	47528	0.68%
2026-04-10	62.64	62.92	0.05	0.08%	61.91	63.86	99321	62469	0.89%
2026-04-09	64.01	62.87	-1.41	-2.19%	62.10	64.31	118091	74330	1.06%
2026-04-08	65.89	64.28	-0.62	-0.96%	63.70	67.30	137689	88946	1.24%
2026-04-07	66.39	64.90	-1.50	-2.26%	63.20	66.59	112896	73123	1.01%
2026-04-03	66.96	66.40	-1.90	-2.78%	66.00	68.05	103574	69042	0.93%
2026-04-02	64.85	68.30	2.25	3.41%	63.90	70.99	193370	130683	1.73%
2026-04-01	61.84	66.05	4.74	7.73%	61.78	66.60	139910	91245	1.26%
2026-03-31	63.00	61.31	-1.79	-2.84%	60.90	63.42	86088	53196	0.77%
2026-03-30	61.70	63.10	1.22	1.97%	61.03	63.96	138290	86988	1.24%
2026-03-27	56.20	61.88	5.63	10.01%	55.80	61.88	123918	74260	1.11%
2026-03-26	56.70	56.25	-0.80	-1.40%	56.05	57.99	55381	31455	0.50%
2026-03-25	56.80	57.05	1.02	1.82%	56.40	58.06	61827	35304	0.55%
2026-03-24	55.36	56.03	1.33	2.43%	54.92	57.40	77855	43514	0.70%
2026-03-23	57.05	54.70	-3.40	-5.85%	54.00	57.90	107762	59903	0.97%
2026-03-20	57.43	58.10	0.49	0.85%	57.37	59.80	69041	40581	0.62%
2026-03-19	57.95	57.61	-1.52	-2.57%	57.25	59.32	69573	40387	0.62%
2026-03-18	58.02	59.13	0.55	0.94%	57.06	59.98	112162	65913	1.01%
2026-03-17	54.93	58.58	3.23	5.84%	54.33	59.57	170402	98039	1.53%