金信诺 (300252) - 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
2026-06-23	18.24	17.66	-1.03	-5.51%	17.47	18.29	624238	111171	11.17%
2026-06-22	17.86	18.69	0.80	4.47%	17.55	19.00	918039	167879	16.43%
2026-06-18	17.73	17.89	-0.16	-0.89%	17.55	18.11	548377	97842	9.81%
2026-06-17	18.14	18.05	-0.45	-2.43%	17.59	18.15	778076	139299	13.92%
2026-06-16	17.49	18.50	0.83	4.70%	17.24	18.65	977538	175530	17.49%
2026-06-15	16.65	17.67	1.10	6.64%	16.60	17.67	754408	130548	13.50%
2026-06-12	17.09	16.57	-0.25	-1.49%	16.49	17.35	706346	119427	12.64%
2026-06-11	16.13	16.82	0.56	3.44%	16.07	17.10	741825	124215	13.28%
2026-06-10	16.31	16.26	-0.38	-2.28%	16.00	16.97	518804	85346	9.28%
2026-06-09	16.34	16.64	0.47	2.91%	16.24	16.89	618120	102088	11.06%
2026-06-08	16.49	16.17	-0.91	-5.33%	15.95	17.22	649410	106575	11.62%
2026-06-05	16.40	17.08	0.45	2.71%	16.40	17.88	993242	171055	17.77%
2026-06-04	15.34	16.63	1.20	7.78%	15.34	17.38	1109842	183835	19.86%
2026-06-03	14.70	15.43	1.07	7.45%	14.70	16.98	835482	133870	14.95%
2026-06-02	14.19	14.36	0.23	1.63%	13.79	14.53	294807	42001	5.28%
2026-06-01	14.86	14.13	-0.68	-4.59%	14.08	14.86	296446	42764	5.31%
2026-05-29	15.30	14.81	-0.50	-3.27%	14.58	15.88	332385	50221	5.95%
2026-05-28	14.68	15.31	0.61	4.15%	14.59	15.41	277746	41803	4.97%
2026-05-27	15.34	14.70	-0.76	-4.92%	14.59	15.52	279254	41821	5.00%
2026-05-26	16.01	15.46	-0.70	-4.33%	15.15	16.02	309044	47785	5.53%
2026-05-25	16.00	16.16	0.22	1.38%	15.56	16.19	298611	47652	5.34%
2026-05-22	15.23	15.94	0.86	5.70%	15.18	16.04	381332	59831	6.82%
2026-05-21	16.59	15.08	-1.23	-7.54%	15.05	16.63	456449	72207	8.17%
2026-05-20	16.41	16.31	-0.21	-1.27%	16.18	16.68	290750	47547	5.20%
2026-05-19	16.20	16.52	0.22	1.35%	15.90	16.56	385484	62670	6.90%
2026-05-18	16.17	16.30	0.12	0.74%	16.11	16.60	326080	53426	5.84%
2026-05-15	16.70	16.18	-0.37	-2.24%	16.03	17.05	557438	91403	9.98%
2026-05-14	17.05	16.55	-0.50	-2.93%	16.50	17.58	605044	102811	10.83%
2026-05-13	16.68	17.05	-0.21	-1.22%	16.62	17.22	568360	96516	10.17%
2026-05-12	16.50	17.26	0.76	4.61%	16.46	17.89	904225	155161	16.18%
2026-05-11	16.15	16.50	0.48	3.00%	16.10	16.69	577036	94753	10.33%
2026-05-08	15.53	16.02	0.25	1.59%	15.41	16.09	504366	79985	9.03%
2026-05-07	15.54	15.77	0.49	3.21%	15.33	15.88	494697	77468	8.85%
2026-05-06	14.92	15.28	0.52	3.52%	14.91	15.35	383157	58224	6.86%
2026-04-30	15.00	14.76	-0.32	-2.12%	14.67	15.02	256822	38016	4.60%
2026-04-29	14.60	15.08	0.28	1.89%	14.52	15.18	313606	47025	5.61%
2026-04-28	14.94	14.80	0.02	0.14%	14.76	15.30	383252	57671	6.86%
2026-04-27	14.69	14.78	0.19	1.30%	14.50	14.94	221812	32649	3.97%
2026-04-24	14.94	14.59	-0.43	-2.86%	14.46	14.95	257776	37741	4.61%
2026-04-23	15.40	15.02	-0.46	-2.97%	14.80	15.50	418309	63085	7.49%
2026-04-22	14.91	15.48	0.54	3.61%	14.85	15.56	518493	79682	9.28%
2026-04-21	14.82	14.94	-0.05	-0.33%	14.73	15.10	347911	51732	6.23%
2026-04-20	14.60	14.99	0.74	5.19%	14.50	15.22	580006	87005	10.38%
2026-04-17	14.07	14.25	0.14	0.99%	14.01	14.33	235560	33518	4.22%
2026-04-16	13.91	14.11	0.17	1.22%	13.81	14.12	180888	25355	3.24%
2026-04-15	14.22	13.94	-0.34	-2.38%	13.89	14.37	258029	36384	4.62%
2026-04-14	14.44	14.28	0.13	0.92%	14.10	14.46	260456	37100	4.66%
2026-04-13	13.90	14.15	-0.04	-0.28%	13.82	14.15	227185	31853	4.07%
2026-04-10	14.42	14.19	-0.32	-2.21%	14.08	14.42	420201	59857	7.52%
2026-04-09	13.91	14.51	0.46	3.27%	13.80	14.65	455508	64739	8.15%
2026-04-08	13.81	14.05	0.50	3.69%	13.71	14.06	322315	44941	5.77%
2026-04-07	13.29	13.55	0.19	1.42%	13.28	13.78	230683	31317	4.13%
2026-04-03	13.22	13.36	0.28	2.14%	13.18	13.61	287450	38503	5.14%
2026-04-02	13.14	13.08	-0.19	-1.43%	12.97	13.39	156039	20540	2.79%
2026-04-01	13.42	13.27	0.18	1.38%	13.09	13.45	158857	21010	2.84%
2026-03-31	13.09	13.09	-0.10	-0.76%	13.04	13.44	167651	22158	3.00%
2026-03-30	12.80	13.19	0.08	0.61%	12.70	13.36	151667	19752	2.71%
2026-03-27	12.83	13.11	0.02	0.15%	12.73	13.16	179418	23254	3.21%
2026-03-26	13.41	13.09	-0.46	-3.39%	13.01	13.54	241634	31976	4.32%
2026-03-25	12.80	13.55	0.84	6.61%	12.79	13.80	343704	46110	6.15%
2026-03-24	12.69	12.71	0.36	2.91%	12.22	12.72	170406	21311	3.05%
2026-03-23	12.78	12.35	-0.80	-6.08%	12.24	13.05	220440	27911	3.94%
2026-03-20	13.79	13.15	-0.49	-3.59%	13.15	13.96	208342	28278	3.73%
2026-03-19	13.81	13.64	-0.49	-3.47%	13.53	13.91	197508	27066	3.53%
2026-03-18	13.96	14.13	0.31	2.24%	13.62	14.14	179576	24945	3.21%
2026-03-17	14.40	13.82	-0.51	-3.56%	13.79	14.77	221186	31351	3.96%
2026-03-16	14.18	14.33	0.15	1.06%	13.95	14.35	186483	26445	3.34%