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
2026-08-20	13.28	13.40	0.20	1.52%	13.23	13.53	30210	4043	1.50%
2026-08-19	14.00	13.20	-0.73	-5.24%	13.16	14.15	50797	6850	2.52%
2026-08-18	14.14	13.93	-0.22	-1.55%	13.71	14.14	31736	4397	1.58%
2026-08-17	14.04	14.15	0.29	2.09%	13.85	14.15	31870	4473	1.58%
2026-08-14	13.82	13.86	0.08	0.58%	13.65	13.92	25257	3484	1.25%
2026-08-13	14.04	13.78	-0.12	-0.86%	13.78	14.04	27183	3775	1.35%
2026-08-12	13.74	13.90	0.10	0.72%	13.73	13.97	20477	2842	1.02%
2026-08-11	13.90	13.80	-0.25	-1.78%	13.59	13.98	31334	4313	1.56%
2026-08-10	13.85	14.05	0.20	1.44%	13.59	14.05	36555	5063	1.81%
2026-08-07	13.82	13.85	0.06	0.44%	13.58	13.92	33804	4645	1.68%
2026-08-06	13.59	13.79	0.10	0.73%	13.51	13.87	36457	4997	1.81%
2026-08-05	13.72	13.69	-0.04	-0.29%	13.56	13.84	33500	4600	1.66%
2026-08-04	13.57	13.73	0.19	1.40%	13.51	13.85	39198	5365	1.95%
2026-08-03	13.15	13.54	0.43	3.28%	13.00	13.58	38799	5200	1.93%
2026-07-31	12.75	13.11	0.43	3.39%	12.75	13.20	42408	5548	2.11%
2026-07-30	12.89	12.68	-0.22	-1.71%	12.52	13.03	37454	4789	1.86%
2026-07-29	12.75	12.90	0.14	1.10%	12.57	12.92	33942	4331	1.68%
2026-07-28	12.90	12.76	-0.18	-1.39%	12.73	13.02	32239	4141	1.60%
2026-07-27	12.56	12.94	0.47	3.77%	12.35	12.96	41248	5273	2.05%
2026-07-24	12.55	12.47	-0.16	-1.27%	12.42	12.80	36052	4532	1.79%
2026-07-23	12.18	12.63	0.45	3.69%	12.12	12.64	44595	5547	2.21%
2026-07-22	12.35	12.18	-0.22	-1.77%	12.11	12.49	41963	5166	2.08%
2026-07-21	12.49	12.40	-0.09	-0.72%	11.67	12.62	61495	7495	3.05%
2026-07-20	12.91	12.49	-0.29	-2.27%	12.14	13.08	53291	6736	2.65%
2026-07-17	13.07	12.78	-0.40	-3.03%	12.67	13.37	51381	6700	2.55%
2026-07-16	13.04	13.18	0.00	0.00%	12.91	13.41	32487	4295	1.61%
2026-07-15	13.03	13.18	-0.02	-0.15%	13.03	13.43	33108	4377	1.64%
2026-07-14	13.07	13.20	0.08	0.61%	12.57	13.25	59229	7619	2.94%
2026-07-13	14.35	13.12	-0.98	-6.95%	13.09	14.36	78543	10516	3.90%
2026-07-10	13.48	14.10	0.60	4.44%	13.34	14.96	91416	12981	4.54%
2026-07-09	13.50	13.50	0.08	0.60%	12.91	13.55	38616	5126	1.92%
2026-07-08	13.77	13.42	-0.30	-2.19%	13.42	13.88	39207	5316	1.95%
2026-07-07	14.20	13.72	-0.49	-3.45%	13.62	14.35	45387	6317	2.25%
2026-07-06	15.20	14.21	-0.91	-6.02%	14.18	15.33	64855	9437	3.22%
2026-07-03	14.70	15.12	0.53	3.63%	14.63	15.29	61928	9302	3.07%
2026-07-02	14.70	14.59	-0.31	-2.08%	14.55	15.24	55764	8296	2.77%
2026-07-01	14.92	14.90	-0.03	-0.20%	14.63	15.34	59040	8847	2.93%
2026-06-30	14.19	14.93	0.65	4.55%	14.19	15.07	63414	9350	3.15%
2026-06-29	14.51	14.28	-0.38	-2.59%	13.85	14.64	72987	10333	3.62%
2026-06-26	14.70	14.66	-0.18	-1.21%	14.33	15.04	78762	11574	3.91%
2026-06-25	15.55	14.84	-0.71	-4.57%	14.75	15.60	79540	11912	3.95%
2026-06-24	15.69	15.55	-0.16	-1.02%	15.20	15.69	60025	9268	2.98%
2026-06-23	15.90	15.71	-0.29	-1.81%	15.61	16.05	49332	7803	2.45%
2026-06-22	16.23	16.00	-0.33	-2.02%	15.37	16.42	78452	12342	3.89%
2026-06-18	16.34	16.33	-0.20	-1.21%	16.08	16.58	60790	9935	3.02%
2026-06-17	16.26	16.53	0.07	0.43%	16.19	16.83	74172	12231	3.68%
2026-06-16	16.04	16.46	0.28	1.73%	15.95	16.62	74697	12247	3.71%
2026-06-15	15.76	16.18	0.49	3.12%	15.52	16.53	76783	12285	3.81%
2026-06-12	15.61	15.69	0.25	1.62%	15.61	16.05	52087	8239	2.59%
2026-06-11	15.04	15.44	0.14	0.92%	14.90	15.54	53620	8160	2.66%
2026-06-10	15.66	15.30	-0.46	-2.92%	15.04	15.78	56505	8663	2.80%
2026-06-09	15.70	15.76	0.16	1.03%	15.42	15.81	43898	6850	2.18%
2026-06-08	15.90	15.60	-0.93	-5.63%	15.41	16.29	74954	11843	3.72%
2026-06-05	16.13	16.53	0.33	2.04%	16.04	16.76	76988	12691	3.82%
2026-06-04	16.01	16.20	-0.05	-0.31%	15.97	16.56	62701	10144	3.11%
2026-06-03	15.90	16.25	0.43	2.72%	15.61	16.50	68906	11181	3.42%
2026-06-02	15.91	15.82	-0.12	-0.75%	15.40	16.05	49897	7841	2.48%
2026-06-01	15.68	15.94	0.26	1.66%	15.68	16.16	47518	7596	2.36%
2026-05-29	16.82	15.68	-0.93	-5.60%	15.60	16.82	66289	10584	3.29%
2026-05-28	16.15	16.61	0.33	2.03%	16.15	16.81	51613	8516	2.56%
2026-05-27	16.76	16.28	-0.49	-2.92%	16.18	16.90	53455	8804	2.65%
2026-05-26	17.24	16.77	-0.47	-2.73%	16.53	17.24	67325	11253	3.34%
2026-05-25	17.89	17.24	-0.39	-2.21%	17.00	18.08	72797	12630	3.61%
2026-05-22	17.43	17.63	0.37	2.14%	17.14	17.73	56826	9947	2.82%
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%