信测标准 (300938) - 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	58.00	55.59	-1.26	-2.22%	55.11	58.99	228870	129058	10.83%
2026-04-30	54.31	56.85	2.55	4.70%	54.00	57.32	171766	95326	8.13%
2026-04-29	56.80	54.30	-3.31	-5.75%	52.50	57.20	233331	127113	11.04%
2026-04-28	59.04	57.61	0.73	1.28%	56.82	61.00	251110	148104	11.88%
2026-04-27	57.51	56.88	1.90	3.46%	54.78	59.32	197138	111830	9.33%
2026-04-24	57.20	54.98	-0.45	-0.81%	53.01	59.48	241274	134362	11.42%
2026-04-23	52.00	55.43	3.47	6.68%	52.00	58.00	299699	165271	14.18%
2026-04-22	50.77	51.96	0.46	0.89%	49.69	52.38	206581	106434	9.77%
2026-04-21	48.57	51.50	2.44	4.97%	48.13	52.58	275728	139357	13.05%
2026-04-20	49.49	49.06	-0.18	-0.37%	48.13	51.60	323304	160255	15.30%
2026-04-17	52.98	49.24	-1.95	-3.81%	49.10	54.20	297227	151745	14.06%
2026-04-16	45.99	51.19	5.64	12.38%	44.67	54.66	311496	155042	14.74%
2026-04-15	44.84	45.55	0.53	1.18%	44.00	46.27	118697	54038	5.62%
2026-04-14	40.21	45.02	4.82	11.99%	39.80	46.60	180244	77694	8.53%
2026-04-13	38.77	40.20	0.87	2.21%	38.47	40.93	118743	47755	5.62%
2026-04-10	40.81	39.33	-1.24	-3.06%	38.50	40.88	110657	43897	5.24%
2026-04-09	38.36	40.57	2.22	5.79%	37.74	41.00	143887	57570	6.81%
2026-04-08	38.53	38.35	1.09	2.93%	37.32	39.30	106724	40774	5.05%
2026-04-07	38.60	37.26	-0.94	-2.46%	36.80	38.78	62828	23540	2.97%
2026-04-03	39.51	38.20	-1.14	-2.90%	37.86	39.70	45462	17482	2.15%
2026-04-02	39.35	39.34	0.04	0.10%	38.88	40.16	42317	16695	2.00%
2026-04-01	40.00	39.30	0.21	0.54%	38.90	40.37	68707	27226	3.25%
2026-03-31	41.40	39.09	-2.51	-6.03%	38.98	41.68	85288	34280	4.04%
2026-03-30	40.50	41.60	0.97	2.39%	40.10	42.10	78182	32270	4.61%
2026-03-27	41.02	40.63	-0.86	-2.07%	39.20	41.13	98270	39641	5.79%
2026-03-26	41.61	41.49	0.30	0.73%	40.67	42.63	93360	38987	5.50%
2026-03-25	42.11	41.19	0.02	0.05%	40.40	43.19	130291	54052	7.68%
2026-03-24	37.09	41.17	5.35	14.94%	36.66	41.21	160256	62412	9.44%
2026-03-23	36.08	35.82	-1.45	-3.89%	35.60	38.19	80335	29412	4.73%
2026-03-20	39.25	37.27	-1.73	-4.44%	36.88	39.43	76529	29005	4.51%
2026-03-19	40.01	39.00	-1.58	-3.89%	38.88	40.50	68277	26916	4.02%
2026-03-18	39.71	40.58	1.73	4.45%	38.78	40.92	82873	33236	4.88%
2026-03-17	40.71	38.85	-1.34	-3.33%	38.80	41.18	59382	23769	3.50%
2026-03-16	39.68	40.19	0.48	1.21%	38.50	40.65	67479	26656	3.98%
2026-03-13	40.60	39.71	-1.31	-3.19%	39.35	40.99	102725	41193	6.05%
2026-03-12	40.30	41.02	0.72	1.79%	39.31	41.50	73338	29645	4.32%
2026-03-11	40.20	40.30	0.11	0.27%	40.02	42.00	108698	44397	6.40%
2026-03-10	38.86	40.19	1.96	5.13%	38.70	40.88	109714	43986	6.46%
2026-03-09	39.28	38.23	-1.22	-3.09%	35.88	39.28	128961	48296	7.60%
2026-03-06	38.68	39.45	0.59	1.52%	38.38	39.76	60942	23873	3.59%
2026-03-05	39.48	38.86	0.00	0.00%	38.50	39.79	72995	28401	4.30%
2026-03-04	36.63	38.86	1.56	4.18%	36.34	39.25	117679	45215	6.93%
2026-03-03	38.13	37.30	-0.51	-1.35%	36.99	38.96	86025	32432	5.07%
2026-03-02	38.06	37.81	-0.90	-2.32%	37.12	38.59	101569	38402	5.98%
2026-02-27	37.00	38.71	1.73	4.68%	36.66	39.10	94203	35896	5.55%
2026-02-26	36.90	36.98	0.38	1.04%	36.41	37.96	97090	35985	5.72%
2026-02-25	36.01	36.60	0.59	1.64%	34.12	36.99	118046	42369	6.95%
2026-02-24	36.31	36.01	0.04	0.11%	35.10	37.00	100644	35976	5.93%
2026-02-13	34.65	35.97	1.47	4.26%	33.96	36.55	131133	46483	7.72%
2026-02-12	34.96	34.50	-0.34	-0.98%	33.90	35.36	80450	27712	4.74%
2026-02-11	34.20	34.84	0.74	2.17%	33.61	35.49	78154	27009	4.60%
2026-02-10	34.52	34.10	-0.65	-1.87%	33.86	34.84	61562	21036	3.63%
2026-02-09	33.74	34.75	0.94	2.78%	33.74	34.88	119916	41305	7.06%
2026-02-06	35.00	33.81	-1.39	-3.95%	33.75	35.07	88889	30441	5.24%
2026-02-05	35.67	35.20	-0.40	-1.12%	34.76	36.19	81174	28753	4.78%
2026-02-04	36.21	35.60	-0.63	-1.74%	34.85	36.34	84440	30061	4.97%
2026-02-03	37.11	36.23	-0.37	-1.01%	35.66	37.30	122450	44490	7.21%
2026-02-02	37.70	36.60	-1.32	-3.48%	36.01	37.90	125567	46395	7.40%
2026-01-30	35.94	37.92	1.97	5.48%	35.71	38.28	164795	61759	9.71%
2026-01-29	36.42	35.95	-0.25	-0.69%	35.85	37.45	170532	62248	10.05%
2026-01-28	33.21	36.20	2.80	8.38%	33.00	36.50	261088	92179	15.38%
2026-01-27	29.90	33.40	3.22	10.67%	29.25	34.20	287091	91589	16.91%