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
2025-04-03	13.54	13.65	-0.15	-1.09%	13.45	13.92	35210	4797	1.75%
2025-04-02	13.64	13.80	0.06	0.44%	13.56	14.08	44778	6180	2.22%
2025-04-01	13.40	13.74	0.34	2.54%	13.40	13.88	44819	6152	2.23%
2025-03-31	13.60	13.40	-0.19	-1.40%	13.05	13.60	50485	6709	2.51%
2025-03-28	13.99	13.59	-0.33	-2.37%	13.55	14.06	42052	5767	2.09%
2025-03-27	14.20	13.92	-0.28	-1.97%	13.68	14.28	45347	6314	2.25%
2025-03-26	14.23	14.20	0.02	0.14%	14.07	14.40	36795	5237	1.83%
2025-03-25	14.11	14.18	0.11	0.78%	13.92	14.68	72988	10460	3.63%
2025-03-24	14.80	14.07	-0.79	-5.32%	13.65	15.00	109653	15527	5.45%
2025-03-21	14.74	14.86	0.12	0.81%	14.60	15.13	91621	13651	4.55%
2025-03-20	14.52	14.74	0.17	1.17%	14.43	15.00	53934	7955	2.68%
2025-03-19	14.86	14.57	-0.32	-2.15%	14.48	14.87	60338	8824	3.00%
2025-03-18	14.90	14.89	-0.09	-0.60%	14.76	15.04	58824	8763	2.92%
2025-03-17	15.08	14.98	-0.15	-0.99%	14.85	15.18	55984	8392	2.78%
2025-03-14	15.12	15.13	-0.11	-0.72%	14.80	15.25	64646	9712	3.21%
2025-03-13	15.26	15.24	-0.09	-0.59%	14.87	15.38	98771	14857	4.91%
2025-03-12	15.54	15.33	-0.37	-2.36%	15.16	15.69	124190	19098	6.17%
2025-03-11	14.90	15.70	0.59	3.90%	14.82	15.71	188316	29065	9.35%
2025-03-10	14.96	15.11	0.12	0.80%	14.88	15.30	143833	21697	7.14%
2025-03-07	14.25	14.99	0.73	5.12%	14.25	15.20	192648	28769	9.57%
2025-03-06	14.31	14.26	-0.06	-0.42%	14.13	14.55	126708	18122	6.29%
2025-03-05	13.43	14.32	0.85	6.31%	13.38	14.46	211144	29773	10.49%
2025-03-04	12.94	13.47	0.47	3.62%	12.87	13.48	74061	9878	3.68%
2025-03-03	12.82	13.00	0.18	1.40%	12.76	13.28	42310	5542	2.10%
2025-02-28	13.26	12.82	-0.55	-4.11%	12.78	13.37	49304	6414	2.45%
2025-02-27	13.54	13.37	-0.20	-1.47%	13.16	13.61	45614	6087	2.27%
2025-02-26	13.45	13.57	0.12	0.89%	13.38	13.65	46783	6330	2.32%
2025-02-25	13.18	13.45	0.08	0.60%	13.13	13.56	45841	6151	2.28%
2025-02-24	13.24	13.37	0.08	0.60%	13.10	13.46	56228	7488	2.79%
2025-02-21	13.08	13.29	0.15	1.14%	12.92	13.33	58410	7679	2.90%
2025-02-20	12.95	13.14	0.10	0.77%	12.91	13.24	52832	6937	2.62%
2025-02-19	12.66	13.04	0.33	2.60%	12.62	13.05	35909	4651	1.78%
2025-02-18	13.06	12.71	-0.33	-2.53%	12.66	13.17	41759	5387	2.07%
2025-02-17	12.99	13.04	0.07	0.54%	12.93	13.17	37378	4877	1.86%
2025-02-14	12.84	12.97	0.06	0.46%	12.80	13.01	37365	4826	1.86%
2025-02-13	13.14	12.91	-0.25	-1.90%	12.91	13.22	38165	4965	1.90%
2025-02-12	13.13	13.16	0.01	0.08%	13.03	13.20	32126	4216	1.60%
2025-02-11	13.22	13.15	-0.08	-0.60%	13.01	13.25	35378	4642	1.76%
2025-02-10	13.10	13.23	0.20	1.53%	12.98	13.24	40347	5292	2.00%
2025-02-07	12.95	13.03	0.07	0.54%	12.82	13.18	45200	5895	2.25%
2025-02-06	12.57	12.96	0.32	2.53%	12.48	12.96	40013	5109	1.99%
2025-02-05	12.50	12.64	0.27	2.18%	12.44	12.69	35796	4509	1.78%
2025-01-27	12.76	12.37	-0.34	-2.68%	12.36	12.83	35014	4396	1.74%
2025-01-24	12.42	12.71	0.29	2.33%	12.38	12.74	40898	5143	2.03%
2025-01-23	12.54	12.42	0.07	0.57%	12.42	12.96	54187	6886	2.69%
2025-01-22	12.50	12.35	-0.16	-1.28%	12.24	12.55	34208	4238	1.70%
2025-01-21	12.56	12.51	0.01	0.08%	12.35	12.61	38008	4733	1.89%
2025-01-20	12.59	12.50	-0.32	-2.50%	12.29	12.70	70460	8792	3.50%
2025-01-17	12.74	12.82	0.03	0.23%	12.65	12.94	36600	4687	1.82%
2025-01-16	12.82	12.79	0.03	0.24%	12.66	12.98	47126	6052	2.34%
2025-01-15	13.05	12.76	-0.21	-1.62%	12.69	13.05	46879	6001	2.33%
2025-01-14	12.32	12.97	0.70	5.70%	12.26	12.98	49871	6345	2.48%
2025-01-13	12.16	12.27	0.09	0.74%	11.75	12.45	39232	4755	1.95%
2025-01-10	12.58	12.18	-0.37	-2.95%	12.18	12.96	61184	7721	3.04%
2025-01-09	12.36	12.55	0.14	1.13%	12.26	12.75	51292	6461	2.55%
2025-01-08	12.65	12.41	-0.32	-2.51%	12.01	12.74	57599	7124	2.86%
2025-01-07	12.16	12.73	0.63	5.21%	12.08	12.79	62937	7809	3.13%
2025-01-06	12.25	12.10	-0.17	-1.39%	11.71	12.40	66015	8009	3.28%
2025-01-03	13.43	12.27	-1.15	-8.57%	12.22	13.53	96530	12318	4.79%
2025-01-02	14.06	13.42	-0.75	-5.29%	13.26	14.20	74478	10239	3.70%
2024-12-31	14.88	14.17	-0.71	-4.77%	14.16	14.94	77138	11145	3.83%
2024-12-30	15.05	14.88	-0.04	-0.27%	14.60	15.48	124256	18568	6.17%
2024-12-27	14.30	14.92	0.84	5.97%	14.29	15.26	156997	23399	7.80%
2024-12-26	13.64	14.08	0.47	3.45%	13.64	14.20	49243	6921	2.45%