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
2026-05-08	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%
2026-03-16	52.30	55.35	2.96	5.65%	52.30	55.49	132267	72234	1.19%
2026-03-13	52.47	52.39	-0.03	-0.06%	51.80	53.09	64106	33621	0.58%
2026-03-12	54.00	52.42	-1.27	-2.37%	52.10	54.16	69893	36932	0.63%
2026-03-11	54.00	53.69	-0.32	-0.59%	53.27	54.90	116898	63016	1.05%
2026-03-10	49.74	54.01	4.91	10.00%	49.65	54.01	122475	64707	1.10%
2026-03-09	50.34	49.10	-1.71	-3.37%	48.20	50.81	73562	36052	0.66%
2026-03-06	48.14	50.81	2.69	5.59%	47.80	51.72	106080	53698	0.95%
2026-03-05	47.44	48.12	1.38	2.95%	46.55	48.56	59010	28140	0.53%
2026-03-04	47.82	46.74	-1.19	-2.48%	46.39	48.80	61142	28794	0.55%
2026-03-03	48.96	47.93	-0.87	-1.78%	47.82	50.49	65505	31891	0.59%
2026-03-02	48.45	48.80	-0.31	-0.63%	47.93	49.85	68893	33516	0.62%
2026-02-27	47.94	49.11	1.03	2.14%	46.81	49.48	87792	42433	0.79%
2026-02-26	50.01	48.08	-2.02	-4.03%	47.99	50.01	59974	29200	0.54%
2026-02-25	50.04	50.10	0.17	0.34%	49.23	50.43	49898	24858	0.45%
2026-02-24	51.01	49.93	-0.85	-1.67%	49.81	51.52	46164	23273	0.41%
2026-02-13	51.50	50.78	-0.62	-1.21%	50.70	52.26	46051	23659	0.41%
2026-02-12	52.53	51.40	-1.13	-2.15%	51.38	52.83	46996	24368	0.42%
2026-02-11	52.34	52.53	0.17	0.32%	51.91	54.08	77186	40925	0.69%
2026-02-10	49.12	52.36	3.37	6.88%	48.83	53.00	141549	73224	1.27%
2026-02-09	47.81	48.99	1.67	3.53%	47.54	49.43	81108	39597	0.73%
2026-02-06	47.52	47.32	-0.38	-0.80%	46.46	48.30	68788	32768	0.62%
2026-02-05	48.58	47.70	-0.45	-0.93%	47.45	48.58	55155	26415	0.49%
2026-02-04	46.10	48.15	1.97	4.27%	45.30	48.80	117998	56393	1.06%
2026-02-03	45.93	46.18	0.55	1.21%	44.95	46.28	71305	32575	0.64%
2026-02-02	46.50	45.63	-1.28	-2.73%	45.58	47.85	76504	35621	0.69%
2026-01-30	47.33	46.91	-0.27	-0.57%	46.80	48.80	68012	32259	0.61%
2026-01-29	47.30	47.18	-0.36	-0.76%	46.93	48.10	59453	28201	0.53%