法本信息 (300925) - 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	18.74	18.57	-0.12	-0.64%	18.54	18.93	96653	18029	2.77%
2026-04-29	18.70	18.69	-0.08	-0.43%	18.63	19.03	93273	17581	2.67%
2026-04-28	19.07	18.77	-0.51	-2.65%	18.63	19.34	132494	25139	3.79%
2026-04-27	19.51	19.28	-0.57	-2.87%	19.23	19.69	197427	38280	5.65%
2026-04-24	18.82	19.85	0.70	3.66%	18.32	21.33	329684	65067	9.97%
2026-04-23	19.60	19.15	-0.61	-3.09%	18.98	19.75	173391	33388	5.25%
2026-04-22	18.64	19.76	1.04	5.56%	18.63	20.34	280546	54720	8.49%
2026-04-21	19.16	18.72	-0.64	-3.31%	18.63	19.21	148889	28040	4.50%
2026-04-20	19.43	19.36	0.88	4.76%	19.11	20.05	264379	51825	8.00%
2026-04-17	18.42	18.48	-0.01	-0.05%	18.23	18.65	68161	12550	2.06%
2026-04-16	18.15	18.49	0.42	2.32%	18.15	18.57	82518	15201	2.50%
2026-04-15	18.35	18.07	-0.20	-1.09%	18.04	18.47	58316	10638	1.76%
2026-04-14	18.29	18.27	0.24	1.33%	18.07	18.40	64286	11712	1.94%
2026-04-13	18.02	18.03	-0.27	-1.48%	17.95	18.23	65020	11755	1.97%
2026-04-10	17.97	18.30	0.49	2.75%	17.95	18.45	96095	17528	2.91%
2026-04-09	18.02	17.81	-0.45	-2.46%	17.74	18.13	63925	11444	1.93%
2026-04-08	17.55	18.26	1.10	6.41%	17.53	18.30	95551	17203	2.89%
2026-04-07	17.03	17.16	0.18	1.06%	17.00	17.34	40020	6887	1.21%
2026-04-03	17.33	16.98	-0.23	-1.34%	16.98	17.57	47009	8043	1.42%
2026-04-02	17.78	17.21	-0.56	-3.15%	17.10	17.78	54167	9414	1.64%
2026-04-01	17.90	17.77	0.29	1.66%	17.65	17.97	49628	8825	1.50%
2026-03-31	17.71	17.48	-0.24	-1.35%	17.45	17.95	44050	7798	1.33%
2026-03-30	17.55	17.72	0.00	0.00%	17.33	17.77	46024	8099	1.39%
2026-03-27	17.23	17.72	0.25	1.43%	17.16	17.84	47814	8424	1.45%
2026-03-26	17.93	17.47	-0.50	-2.78%	17.41	18.10	59627	10539	1.80%
2026-03-25	17.76	17.97	0.21	1.18%	17.76	18.21	71466	12888	2.16%
2026-03-24	17.48	17.76	0.58	3.38%	17.14	17.80	73883	12902	2.23%
2026-03-23	18.18	17.18	-1.35	-7.29%	17.01	18.26	120596	21326	3.65%
2026-03-20	19.60	18.53	-1.08	-5.51%	18.52	19.79	109848	20885	3.32%
2026-03-19	19.81	19.61	-0.42	-2.10%	19.53	19.93	71883	14161	2.17%
2026-03-18	20.03	20.03	0.22	1.11%	19.67	20.06	65259	12956	1.97%
2026-03-17	19.87	19.81	-0.02	-0.10%	19.71	20.08	79617	15836	2.41%
2026-03-16	19.58	19.83	0.20	1.02%	19.50	19.87	58795	11568	1.78%
2026-03-13	19.94	19.63	-0.43	-2.14%	19.56	19.98	69641	13732	2.11%
2026-03-12	20.16	20.06	-0.14	-0.69%	19.98	20.38	59392	11966	1.80%
2026-03-11	20.39	20.20	-0.28	-1.37%	20.18	20.52	74770	15176	2.26%
2026-03-10	20.55	20.48	0.09	0.44%	20.24	20.92	95847	19677	2.90%
2026-03-09	19.86	20.39	0.30	1.49%	19.57	20.49	112066	22438	3.39%
2026-03-06	19.57	20.09	0.39	1.98%	19.56	20.13	71213	14228	2.15%
2026-03-05	19.89	19.70	0.22	1.13%	19.57	19.96	71389	14100	2.16%
2026-03-04	19.61	19.48	-0.32	-1.62%	19.40	19.96	87833	17251	2.66%
2026-03-03	20.82	19.80	-0.95	-4.58%	19.80	20.88	146779	29617	4.44%
2026-03-02	21.31	20.75	-1.24	-5.64%	20.55	21.51	188034	39329	5.69%
2026-02-27	21.21	21.99	0.67	3.14%	21.20	22.22	171470	37513	5.19%
2026-02-26	21.59	21.32	-0.23	-1.07%	21.21	21.73	111609	23936	3.38%
2026-02-25	21.49	21.55	-0.01	-0.05%	21.45	21.77	82313	17809	2.49%
2026-02-24	22.22	21.56	-0.37	-1.69%	21.36	22.29	103923	22456	3.14%
2026-02-13	21.93	21.93	-0.17	-0.77%	21.93	22.50	100151	22239	3.03%
2026-02-12	22.05	22.10	0.12	0.55%	21.79	22.26	108466	23923	3.28%
2026-02-11	22.06	21.98	-0.27	-1.21%	21.95	22.38	104622	23154	3.16%
2026-02-10	21.70	22.25	0.50	2.30%	21.64	22.88	185587	41457	5.61%
2026-02-09	21.38	21.75	0.76	3.62%	21.34	21.80	118841	25638	3.59%
2026-02-06	20.92	20.99	-0.09	-0.43%	20.70	21.40	83733	17663	2.53%
2026-02-05	21.28	21.08	-0.41	-1.91%	21.08	21.38	84512	17906	2.56%
2026-02-04	21.78	21.49	-0.50	-2.27%	21.21	21.85	128114	27527	3.88%
2026-02-03	21.54	21.99	0.78	3.68%	21.48	22.00	132867	28934	4.02%
2026-02-02	21.88	21.21	-0.85	-3.85%	21.18	22.23	128847	28024	3.90%
2026-01-30	22.65	22.06	-1.05	-4.54%	21.95	22.70	176852	39258	5.35%
2026-01-29	22.36	23.11	0.39	1.72%	21.77	23.36	281976	64621	8.53%
2026-01-28	22.25	22.72	0.41	1.84%	22.05	22.88	201968	45501	6.11%
2026-01-27	22.25	22.31	-0.01	-0.04%	21.80	22.60	125938	27858	3.81%
2026-01-26	23.18	22.32	-0.88	-3.79%	21.90	23.23	209334	46989	6.33%