全信股份 (300447) - 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
2026-05-21	18.30	17.26	-0.99	-5.42%	17.24	18.42	83847	15010	4.16%
2026-05-20	18.48	18.25	-0.43	-2.30%	18.10	18.70	63632	11641	3.16%
2026-05-19	18.79	18.68	-0.38	-1.99%	18.26	18.94	84740	15723	4.21%
2026-05-18	18.97	19.06	0.03	0.16%	18.78	19.30	70826	13465	3.52%
2026-05-15	19.49	19.03	-0.46	-2.36%	18.90	19.64	84213	16198	4.18%
2026-05-14	20.50	19.49	-1.00	-4.88%	19.40	20.58	128115	25341	6.36%
2026-05-13	20.50	20.49	-0.26	-1.25%	20.15	20.57	104330	21317	5.18%
2026-05-12	20.30	20.75	0.37	1.82%	20.16	20.78	143964	29536	7.15%
2026-05-11	20.45	20.38	0.12	0.59%	20.22	20.75	120778	24707	6.00%
2026-05-08	19.47	20.26	0.60	3.05%	19.41	20.38	124902	24973	6.20%
2026-05-07	19.30	19.66	0.42	2.18%	19.19	19.70	88365	17218	4.39%
2026-05-06	19.28	19.24	-0.01	-0.05%	19.18	19.70	97913	19043	4.86%
2026-04-30	18.78	19.25	0.34	1.80%	18.70	19.35	81630	15566	4.05%
2026-04-29	19.13	18.91	-0.25	-1.30%	18.90	19.21	82594	15706	4.10%
2026-04-28	19.69	19.16	-0.54	-2.74%	19.02	19.69	92228	17737	4.58%
2026-04-27	20.26	19.76	-0.70	-3.42%	18.77	20.26	136079	26549	6.75%
2026-04-24	20.71	20.46	-0.38	-1.82%	20.24	21.06	114237	23462	5.67%
2026-04-23	21.62	20.84	-0.91	-4.18%	20.69	21.97	162248	34369	8.05%
2026-04-22	20.90	21.75	0.34	1.59%	20.79	21.90	203432	43745	10.10%
2026-04-21	20.49	21.41	0.66	3.18%	20.41	21.90	211210	44622	10.48%
2026-04-20	20.30	20.75	0.70	3.49%	20.10	20.78	142848	29394	7.09%
2026-04-17	19.88	20.05	0.09	0.45%	19.84	20.17	79760	15978	3.96%
2026-04-16	19.92	19.96	0.00	0.00%	19.76	20.08	77898	15526	3.87%
2026-04-15	20.06	19.96	-0.10	-0.50%	19.87	20.36	124800	25130	6.20%
2026-04-14	19.46	20.06	0.68	3.51%	19.34	20.07	123490	24354	6.13%
2026-04-13	19.27	19.38	-0.14	-0.72%	19.10	19.59	73044	14109	3.63%
2026-04-10	19.81	19.52	-0.31	-1.56%	19.48	20.01	122843	24238	6.10%
2026-04-09	19.23	19.83	0.43	2.22%	19.06	20.17	163768	32401	8.13%
2026-04-08	19.16	19.40	0.70	3.74%	19.03	19.45	115752	22310	5.75%
2026-04-07	18.68	18.70	0.02	0.11%	18.55	19.08	78313	14703	3.89%
2026-04-03	18.77	18.68	0.12	0.65%	18.39	19.15	110445	20730	5.48%
2026-04-02	18.68	18.56	-0.13	-0.70%	18.39	19.12	93198	17460	4.63%
2026-04-01	19.05	18.69	-0.25	-1.32%	18.48	19.35	117182	21953	5.82%
2026-03-31	18.49	18.94	0.36	1.94%	18.33	19.64	183511	34759	9.11%
2026-03-30	17.65	18.58	0.64	3.57%	17.56	18.58	100911	18413	5.01%
2026-03-27	17.41	17.94	0.19	1.07%	17.39	18.05	59454	10580	2.95%
2026-03-26	18.26	17.75	-0.37	-2.04%	17.48	18.49	85965	15397	4.27%
2026-03-25	17.93	18.12	0.30	1.68%	17.93	18.33	78780	14292	3.91%
2026-03-24	17.76	17.82	0.39	2.24%	17.09	17.85	88892	15586	4.41%
2026-03-23	18.00	17.43	-1.10	-5.94%	17.25	18.38	115126	20523	5.71%
2026-03-20	18.91	18.53	-0.27	-1.44%	18.50	19.23	83619	15787	4.15%
2026-03-19	19.00	18.80	-0.54	-2.79%	18.65	19.14	75684	14289	3.76%
2026-03-18	18.82	19.34	0.65	3.48%	18.60	19.37	93204	17750	4.63%
2026-03-17	19.55	18.69	-0.73	-3.76%	18.69	19.68	111408	21272	5.53%
2026-03-16	19.91	19.42	-0.54	-2.71%	19.12	20.09	125816	24545	6.25%
2026-03-13	21.07	19.96	-1.08	-5.13%	19.91	21.20	175399	35863	8.71%
2026-03-12	21.83	21.04	-0.74	-3.40%	20.90	21.99	171281	36446	8.51%
2026-03-11	22.12	21.78	-0.19	-0.86%	21.69	22.65	217578	47989	10.81%
2026-03-10	20.85	21.97	1.23	5.93%	20.74	22.47	260045	56781	12.92%
2026-03-09	20.69	20.74	-0.62	-2.90%	20.08	21.08	158930	32634	7.90%
2026-03-06	21.12	21.36	-0.06	-0.28%	20.90	21.79	161048	34451	8.00%
2026-03-05	21.30	21.42	0.54	2.59%	20.80	21.55	196020	41496	9.74%
2026-03-04	19.43	20.88	1.02	5.14%	19.40	20.94	193612	39615	9.62%
2026-03-03	21.96	19.86	-2.63	-11.69%	19.79	22.20	295548	62103	14.68%
2026-03-02	21.27	22.49	1.31	6.19%	21.09	22.49	354670	77644	17.62%
2026-02-27	21.00	21.18	-0.17	-0.80%	20.81	21.41	173420	36640	8.62%
2026-02-26	20.50	21.35	0.70	3.39%	20.12	21.56	266559	56237	13.24%
2026-02-25	20.50	20.65	0.13	0.63%	20.16	20.85	190783	39175	9.48%
2026-02-24	20.48	20.52	0.25	1.23%	20.17	20.83	141528	29057	7.03%
2026-02-13	20.26	20.27	0.05	0.25%	20.23	21.05	155528	32032	7.73%
2026-02-12	20.35	20.22	-0.17	-0.83%	19.88	20.69	124870	25427	6.20%
2026-02-11	21.00	20.39	-0.43	-2.07%	20.30	21.11	133009	27438	6.61%