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
2026-06-24	44.19	48.23	3.83	8.63%	43.76	48.75	241792	112573	8.17%
2026-06-23	43.98	44.40	0.61	1.39%	42.99	45.17	204985	90529	6.93%
2026-06-22	45.40	43.79	-1.61	-3.55%	42.01	46.06	265610	116009	8.98%
2026-06-18	44.18	45.40	0.88	1.98%	43.80	47.34	214202	97911	7.24%
2026-06-17	41.16	44.52	2.78	6.66%	40.91	44.93	233585	101372	7.90%
2026-06-16	40.13	41.74	0.97	2.38%	39.91	42.49	179556	74672	6.07%
2026-06-15	37.75	40.77	3.27	8.72%	36.90	40.85	197201	76868	6.67%
2026-06-12	38.50	37.50	-0.38	-1.00%	37.50	39.50	165290	63688	5.59%
2026-06-11	37.50	37.88	0.08	0.21%	37.00	38.88	121667	45990	4.11%
2026-06-10	37.30	37.80	-0.35	-0.92%	36.96	38.47	140482	52865	4.75%
2026-06-09	37.50	38.15	1.76	4.84%	36.21	39.25	162738	61214	7.70%
2026-06-08	35.88	36.39	-1.48	-3.91%	35.02	37.66	145130	52979	6.87%
2026-06-05	51.80	53.32	0.77	1.47%	51.10	54.10	110639	58486	5.23%
2026-06-04	51.96	52.55	0.78	1.51%	50.81	53.00	78069	40737	3.69%
2026-06-03	52.15	51.77	-0.40	-0.77%	51.22	53.60	94877	49669	4.49%
2026-06-02	52.55	52.17	-0.38	-0.72%	51.48	53.23	81308	42586	3.85%
2026-06-01	54.11	52.55	-2.28	-4.16%	51.88	56.00	166387	89281	7.87%
2026-05-29	58.40	54.83	-3.57	-6.11%	54.54	59.87	128525	73830	6.08%
2026-05-28	56.42	58.40	2.10	3.73%	55.38	59.85	137476	79556	6.50%
2026-05-27	55.89	56.30	0.87	1.57%	54.50	57.92	139231	78589	6.59%
2026-05-26	57.57	55.43	-2.87	-4.92%	54.87	58.28	115065	64491	5.44%
2026-05-25	61.98	58.30	-3.29	-5.34%	56.83	62.49	200487	117542	9.49%
2026-05-22	58.79	61.59	3.87	6.70%	58.23	62.00	159244	96422	7.53%
2026-05-21	60.87	57.72	-0.97	-1.65%	57.35	63.88	187450	114502	8.87%
2026-05-20	57.56	58.69	0.79	1.36%	55.44	59.80	139790	80760	6.61%
2026-05-19	59.31	57.90	-2.60	-4.30%	55.66	60.00	163862	93767	7.75%
2026-05-18	60.00	60.50	-0.05	-0.08%	59.49	62.65	136955	83638	6.48%
2026-05-15	59.16	60.55	1.34	2.26%	57.50	61.50	161871	96076	7.66%
2026-05-14	63.50	59.21	-3.70	-5.88%	57.90	63.50	184886	111444	8.75%
2026-05-13	61.28	62.91	1.61	2.63%	58.95	64.50	190946	118142	9.03%
2026-05-12	63.63	61.30	-2.07	-3.27%	58.58	63.94	237030	143726	11.22%
2026-05-11	68.43	63.37	-0.18	-0.28%	62.30	68.77	242671	156583	11.48%
2026-05-08	59.99	63.55	1.56	2.52%	59.99	65.17	219591	137607	10.39%
2026-05-07	55.77	61.99	6.40	11.51%	55.53	62.00	252431	149504	11.94%
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%