致敬每一个财富自由的梦想,祝大家早日进化为游资

金信诺 (300252) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 11.87 11.71 -0.07 -0.59% 11.60 11.96 353561 41662 6.67%
2025-07-31 11.94 11.78 -0.08 -0.67% 11.73 12.21 539878 64628 10.19%
2025-07-30 11.97 11.86 -0.09 -0.75% 11.69 12.10 418856 49748 7.91%
2025-07-29 11.74 11.95 0.07 0.59% 11.70 11.95 486140 57528 9.18%
2025-07-28 11.27 11.88 0.65 5.79% 11.24 12.31 792748 93886 14.96%
2025-07-25 11.31 11.23 -0.08 -0.71% 11.18 11.34 210684 23683 3.98%
2025-07-24 11.17 11.31 0.17 1.53% 11.17 11.32 255027 28689 4.81%
2025-07-23 11.42 11.14 -0.37 -3.21% 11.14 11.46 341548 38361 6.45%
2025-07-22 11.50 11.51 -0.03 -0.26% 11.35 11.77 454187 52426 8.57%
2025-07-21 11.60 11.54 -0.02 -0.17% 11.38 11.61 317722 36514 6.00%
2025-07-18 11.67 11.56 -0.12 -1.03% 11.53 11.83 379016 44002 7.15%
2025-07-17 11.26 11.68 0.32 2.82% 11.17 11.82 622616 72255 11.75%
2025-07-16 11.20 11.36 0.15 1.34% 11.06 11.57 430055 48945 8.12%
2025-07-15 11.15 11.21 0.07 0.63% 11.02 11.33 322850 36137 6.09%
2025-07-14 11.15 11.14 -0.09 -0.80% 11.12 11.28 221783 24763 4.19%
2025-07-11 11.42 11.23 -0.23 -2.01% 11.15 11.45 375411 42259 7.09%
2025-07-10 11.45 11.46 0.01 0.09% 11.33 11.65 429893 49396 8.11%
2025-07-09 11.52 11.45 -0.14 -1.21% 11.35 11.59 413261 47432 7.80%
2025-07-08 11.05 11.59 0.49 4.41% 10.98 11.66 673909 77331 12.72%
2025-07-07 10.90 11.10 0.15 1.37% 10.79 11.11 263808 29006 4.98%
2025-07-04 11.25 10.95 -0.40 -3.52% 10.93 11.37 383440 42581 7.24%
2025-07-03 11.05 11.35 0.23 2.07% 11.05 11.58 437512 49816 8.26%
2025-07-02 11.25 11.12 -0.17 -1.51% 10.96 11.34 370243 41149 6.99%
2025-07-01 11.40 11.29 -0.19 -1.66% 11.25 11.51 439954 49893 8.30%
2025-06-30 11.46 11.48 0.04 0.35% 11.41 11.83 688963 79577 13.00%
2025-06-27 11.01 11.44 0.41 3.72% 10.94 11.68 763407 86263 14.41%
2025-06-26 11.27 11.03 -0.17 -1.52% 11.01 11.68 752743 85471 14.21%
2025-06-25 11.17 11.20 -0.01 -0.09% 11.00 11.25 512328 57094 9.67%
2025-06-24 10.99 11.21 0.12 1.08% 10.91 11.55 664464 74360 12.54%
2025-06-23 10.86 11.09 0.00 0.00% 10.86 11.17 568529 62827 10.73%
2025-06-20 10.36 11.09 0.67 6.43% 10.16 11.29 853833 92471 16.12%
2025-06-19 10.66 10.42 -0.32 -2.98% 10.35 10.75 384702 40455 7.26%
2025-06-18 10.30 10.74 0.37 3.57% 10.25 10.80 562215 59560 10.61%
2025-06-17 10.32 10.37 -0.01 -0.10% 10.20 10.38 241789 24867 4.56%
2025-06-16 10.15 10.38 0.19 1.86% 10.15 10.46 274352 28402 5.18%
2025-06-13 10.36 10.19 -0.27 -2.58% 10.13 10.43 325904 33405 6.15%
2025-06-12 10.34 10.46 0.16 1.55% 10.31 10.66 476450 50087 8.99%
2025-06-11 10.30 10.30 -0.07 -0.68% 10.19 10.40 268094 27588 5.06%
2025-06-10 10.25 10.37 0.09 0.88% 10.08 10.51 433324 44647 8.18%
2025-06-09 10.22 10.28 0.08 0.78% 10.19 10.35 230391 23671 4.35%
2025-06-06 10.22 10.20 -0.09 -0.87% 10.14 10.39 244218 24981 4.61%
2025-06-05 9.96 10.29 0.29 2.90% 9.82 10.35 402780 40886 7.60%
2025-06-04 9.89 10.00 0.14 1.42% 9.83 10.10 227965 22838 4.30%
2025-06-03 9.83 9.86 0.02 0.20% 9.82 10.05 161149 15975 3.04%
2025-05-30 10.00 9.84 -0.25 -2.48% 9.78 10.05 181149 17885 3.42%
2025-05-29 9.75 10.09 0.32 3.28% 9.73 10.10 210733 21071 3.98%
2025-05-28 9.87 9.77 -0.09 -0.91% 9.73 9.97 134686 13242 2.54%
2025-05-27 9.91 9.86 -0.13 -1.30% 9.78 9.96 149698 14748 2.83%
2025-05-26 9.70 9.99 0.30 3.10% 9.66 9.99 205127 20293 3.87%
2025-05-23 10.02 9.69 -0.37 -3.68% 9.69 10.12 281586 27855 5.32%
2025-05-22 10.05 10.06 -0.06 -0.59% 9.99 10.33 215187 21848 4.06%
2025-05-21 10.31 10.12 -0.25 -2.41% 10.09 10.37 206519 20998 3.90%
2025-05-20 10.38 10.37 -0.14 -1.33% 10.13 10.44 287675 29641 5.43%
2025-05-19 10.18 10.51 0.40 3.96% 10.03 10.62 390074 40388 7.36%
2025-05-16 10.17 10.11 -0.06 -0.59% 10.10 10.33 200200 20401 3.78%
2025-05-15 10.37 10.17 -0.24 -2.31% 10.16 10.46 228952 23496 4.32%
2025-05-14 10.46 10.41 -0.04 -0.38% 10.32 10.58 289416 30145 5.46%
2025-05-13 10.75 10.45 -0.27 -2.52% 10.42 10.82 422197 44667 7.97%
2025-05-12 10.42 10.72 0.21 2.00% 10.33 10.96 599830 64499 11.32%
2025-05-09 10.46 10.51 0.02 0.19% 10.23 10.76 580795 60873 10.96%
2025-05-08 10.19 10.49 0.32 3.15% 10.12 10.51 462690 48034 8.73%
2025-05-07 10.20 10.17 0.23 2.31% 10.05 10.41 479108 48915 9.04%
2025-05-06 9.63 9.94 0.41 4.30% 9.62 9.94 246520 24252 4.65%
2025-04-30 9.43 9.53 0.16 1.71% 9.36 9.62 194538 18551 3.67%
2025-04-29 9.18 9.37 0.19 2.07% 9.17 9.43 225964 21131 4.27%
2025-04-28 9.50 9.18 -0.68 -6.90% 9.16 9.51 419429 38913 7.92%
2025-04-25 9.83 9.86 -0.16 -1.60% 9.77 10.05 338632 33530 6.39%
2025-04-24 9.84 10.02 0.21 2.14% 9.52 10.14 512847 50541 9.55%