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
2026-04-30	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%
2026-03-13	14.49	14.18	-0.38	-2.61%	14.17	14.67	242339	34912	4.34%
2026-03-12	14.93	14.56	-0.54	-3.58%	14.50	15.27	337234	49974	6.04%
2026-03-11	14.68	15.10	0.51	3.50%	14.68	16.04	553697	85130	9.91%
2026-03-10	14.16	14.59	0.64	4.59%	14.12	14.60	302531	43718	5.41%
2026-03-09	14.31	13.95	-0.61	-4.19%	13.52	14.31	339000	46787	6.07%
2026-03-06	14.78	14.56	-0.34	-2.28%	14.50	14.82	253686	37104	4.54%
2026-03-05	15.15	14.90	0.17	1.15%	14.74	15.19	289597	43405	5.18%
2026-03-04	14.30	14.73	-0.09	-0.61%	14.19	15.06	280823	41296	5.03%
2026-03-03	16.44	14.82	-1.42	-8.74%	14.79	16.44	565563	87448	10.12%
2026-03-02	15.66	16.24	0.50	3.18%	15.65	16.30	633487	102011	11.34%
2026-02-27	15.65	15.74	-0.16	-1.01%	15.47	15.82	378898	59249	6.78%
2026-02-26	15.23	15.90	0.64	4.19%	15.10	15.95	570048	89602	10.20%
2026-02-25	15.38	15.26	0.04	0.26%	15.15	15.44	271946	41415	4.87%
2026-02-24	15.13	15.22	0.36	2.42%	14.91	15.40	254528	38725	4.55%
2026-02-13	14.91	14.86	-0.15	-1.00%	14.85	15.14	207264	31062	3.71%
2026-02-12	14.57	15.01	0.45	3.09%	14.48	15.09	291155	43398	5.21%
2026-02-11	14.82	14.56	-0.30	-2.02%	14.56	15.12	205760	30432	3.68%
2026-02-10	14.98	14.86	-0.06	-0.40%	14.85	15.26	234171	35143	4.19%
2026-02-09	14.80	14.92	0.36	2.47%	14.68	15.15	251052	37485	4.49%
2026-02-06	14.34	14.56	0.03	0.21%	14.32	14.91	244761	35829	4.38%
2026-02-05	14.85	14.53	-0.57	-3.77%	14.47	15.00	254631	37353	4.56%
2026-02-04	15.21	15.10	-0.26	-1.69%	14.93	15.61	295672	44925	5.29%
2026-02-03	14.76	15.36	0.76	5.21%	14.76	15.37	373893	56556	6.69%
2026-02-02	14.86	14.60	-0.26	-1.75%	14.59	15.40	298441	44647	5.34%
2026-01-30	15.13	14.86	-0.51	-3.32%	14.35	15.33	449148	66110	8.04%
2026-01-29	15.93	15.37	-0.81	-5.01%	15.28	15.99	531125	82739	9.50%
2026-01-28	15.71	16.18	0.55	3.52%	15.71	16.97	846728	138932	15.15%
2026-01-27	15.72	15.63	0.03	0.19%	15.07	15.78	401007	62394	7.18%
2026-01-26	15.95	15.60	-0.49	-3.05%	15.22	15.98	563519	87691	10.08%