信息发展 (300469) - 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
2026-05-06	60.27	59.46	-0.21	-0.35%	58.96	61.25	102044	61388	4.11%
2026-04-30	55.07	59.67	3.87	6.94%	54.87	62.50	159042	94486	6.41%
2026-04-29	51.52	55.80	3.30	6.29%	51.24	56.50	159804	87294	6.44%
2026-04-28	53.95	52.50	-1.48	-2.74%	52.10	54.00	72694	38533	2.93%
2026-04-27	47.48	53.98	6.46	13.59%	47.31	55.10	152959	80786	6.16%
2026-04-24	49.91	47.52	-2.85	-5.66%	47.18	50.30	113212	54390	4.56%
2026-04-23	53.28	50.37	-3.19	-5.96%	49.90	53.76	105061	53576	4.23%
2026-04-22	53.40	53.56	-0.60	-1.11%	51.53	54.39	93044	49218	3.75%
2026-04-21	54.80	54.16	-0.87	-1.58%	53.88	55.68	49630	27052	2.00%
2026-04-20	56.00	55.03	-1.09	-1.94%	54.23	56.00	76932	42187	3.10%
2026-04-17	54.40	56.12	1.46	2.67%	53.05	57.21	89233	49261	3.59%
2026-04-16	54.99	54.66	0.55	1.02%	53.86	55.98	69823	38237	2.81%
2026-04-15	56.22	54.11	-1.77	-3.17%	53.81	57.61	79173	44038	3.19%
2026-04-14	54.54	55.88	1.80	3.33%	54.54	56.16	68602	38016	2.76%
2026-04-13	54.37	54.08	-0.82	-1.49%	53.50	54.88	46956	25423	1.89%
2026-04-10	54.99	54.90	0.12	0.22%	54.20	55.63	56546	31013	2.28%
2026-04-09	54.50	54.78	0.28	0.51%	53.18	55.30	62824	34181	2.53%
2026-04-08	55.77	54.50	1.04	1.95%	54.37	56.48	68633	38065	2.76%
2026-04-07	53.50	53.46	1.16	2.22%	52.46	54.25	61544	32998	2.48%
2026-04-03	55.52	52.30	-3.22	-5.80%	49.96	56.00	154158	79426	6.21%
2026-04-02	61.20	55.52	-5.63	-9.21%	52.25	61.20	161183	90756	6.49%
2026-04-01	61.00	61.15	1.13	1.88%	60.11	61.60	49129	29897	1.98%
2026-03-31	62.50	60.02	-2.47	-3.95%	59.81	62.69	64008	39021	2.58%
2026-03-30	63.54	62.49	-2.00	-3.10%	62.15	64.20	56016	35219	2.26%
2026-03-27	61.10	64.49	2.52	4.07%	60.46	66.47	77008	49250	3.10%
2026-03-26	63.59	61.97	-1.59	-2.50%	61.53	65.98	66300	41989	2.67%
2026-03-25	61.56	63.56	2.52	4.13%	61.50	64.98	62678	39825	2.52%
2026-03-24	60.05	61.04	2.16	3.67%	58.88	61.30	73834	44377	2.97%
2026-03-23	61.09	58.88	-4.80	-7.54%	58.36	63.30	123455	74795	4.97%
2026-03-20	67.50	63.68	-3.82	-5.66%	63.50	68.49	85109	56008	3.43%
2026-03-19	71.10	67.50	-4.83	-6.68%	67.15	71.88	101414	70057	4.09%
2026-03-18	73.87	72.33	-1.88	-2.53%	71.80	75.19	86334	62924	3.48%
2026-03-17	74.18	74.21	0.76	1.03%	71.81	76.88	122023	91371	4.92%
2026-03-16	73.99	73.45	0.44	0.60%	69.51	74.50	90920	65358	3.66%
2026-03-13	72.40	73.01	-0.10	-0.14%	72.29	75.28	94645	69870	3.81%
2026-03-12	72.00	73.11	1.22	1.70%	71.68	74.80	97558	71348	3.93%
2026-03-11	70.71	71.89	0.10	0.14%	70.71	75.88	149457	109525	6.02%
2026-03-10	63.50	71.79	10.08	16.33%	62.70	72.50	180045	123183	7.25%
2026-03-09	63.00	61.71	-2.40	-3.74%	60.60	63.01	67624	41591	2.72%
2026-03-06	62.55	64.11	1.25	1.99%	62.30	65.36	50619	32386	2.04%
2026-03-05	63.54	62.86	1.15	1.86%	62.50	63.88	45705	28881	1.84%
2026-03-04	60.76	61.71	0.02	0.03%	60.50	63.19	56893	35311	2.29%
2026-03-03	66.30	61.69	-4.48	-6.77%	61.49	67.10	91777	58265	3.70%
2026-03-02	67.54	66.17	-3.48	-5.00%	65.30	69.30	93094	62089	3.75%
2026-02-27	69.30	69.65	0.34	0.49%	68.39	70.77	61663	42829	2.48%
2026-02-26	70.50	69.31	-1.37	-1.94%	69.00	70.80	64960	45319	2.62%
2026-02-25	69.80	70.68	0.86	1.23%	69.24	71.59	65817	46450	2.65%
2026-02-24	69.40	69.82	-0.06	-0.09%	66.78	70.77	81140	55811	3.27%
2026-02-13	68.00	69.88	1.36	1.98%	67.88	71.48	78970	55502	3.18%
2026-02-12	71.45	68.52	-2.51	-3.53%	68.23	71.45	89853	62538	3.62%
2026-02-11	68.34	71.03	2.35	3.42%	66.84	72.51	131596	92207	5.30%
2026-02-10	65.22	68.68	3.78	5.82%	64.88	69.00	124562	84635	5.02%
2026-02-09	64.30	64.90	1.71	2.71%	63.80	65.59	65944	42690	2.66%
2026-02-06	63.80	63.19	-1.01	-1.57%	62.95	64.97	46304	29537	1.87%
2026-02-05	61.61	64.20	2.49	4.04%	60.60	64.99	82164	51889	3.31%
2026-02-04	62.49	61.71	-1.01	-1.61%	60.81	62.49	39742	24428	1.60%
2026-02-03	61.76	62.72	1.37	2.23%	61.37	62.94	32701	20348	1.32%
2026-02-02	65.00	61.35	-3.88	-5.95%	61.32	65.00	72365	45421	2.92%
2026-01-30	62.58	65.23	2.44	3.89%	62.50	65.66	82994	53786	3.34%
2026-01-29	63.80	62.79	-1.05	-1.64%	62.51	65.84	63199	40487	2.55%
2026-01-28	64.10	63.84	-0.75	-1.16%	63.19	65.08	44995	28758	1.81%
2026-01-27	64.84	64.59	-0.26	-0.40%	63.00	65.39	41341	26522	1.67%