军信股份 (301109) - 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
2026-06-18	13.55	13.47	-0.02	-0.15%	13.36	13.72	48917	6597	2.12%
2026-06-17	13.38	13.49	0.11	0.82%	13.33	13.66	49249	6648	2.14%
2026-06-16	13.54	13.38	-0.18	-1.33%	13.35	13.65	45074	6053	1.96%
2026-06-15	13.30	13.56	0.32	2.42%	13.24	13.58	54653	7372	2.37%
2026-06-12	13.07	13.24	0.24	1.85%	12.91	13.31	73618	9699	3.20%
2026-06-11	13.37	13.00	-0.34	-2.55%	12.96	13.37	61173	8005	2.66%
2026-06-10	13.53	13.34	-0.31	-2.27%	13.27	13.63	57447	7687	2.49%
2026-06-09	13.72	13.65	-0.04	-0.29%	13.58	13.79	35334	4824	1.53%
2026-06-08	13.77	13.69	-0.26	-1.86%	13.49	13.95	48766	6675	2.12%
2026-06-05	13.85	13.95	0.05	0.36%	13.83	14.16	49991	6998	2.17%
2026-06-04	13.95	13.90	-0.06	-0.43%	13.71	14.03	50216	6964	2.18%
2026-06-03	14.29	13.96	-0.33	-2.31%	13.86	14.43	84181	11846	3.65%
2026-06-02	14.60	14.29	-0.28	-1.92%	14.28	14.60	63102	9062	2.74%
2026-06-01	14.50	14.57	0.18	1.25%	14.37	14.85	76527	11148	3.32%
2026-05-29	14.34	14.39	0.05	0.35%	14.31	14.57	44733	6460	1.94%
2026-05-28	14.40	14.34	-0.12	-0.83%	14.16	14.55	46285	6647	2.01%
2026-05-27	14.85	14.46	-0.32	-2.17%	14.37	14.89	59882	8708	2.60%
2026-05-26	14.99	14.78	-0.27	-1.79%	14.69	15.08	53962	8023	2.34%
2026-05-25	15.09	15.05	-0.01	-0.07%	14.97	15.15	42142	6340	1.83%
2026-05-22	14.95	15.06	0.14	0.94%	14.80	15.18	45902	6881	1.99%
2026-05-21	15.44	14.92	-0.47	-3.05%	14.90	15.50	55722	8485	2.42%
2026-05-20	15.59	15.39	-0.26	-1.66%	15.28	15.65	44736	6879	1.94%
2026-05-19	15.25	15.65	0.39	2.56%	15.22	15.73	61077	9476	2.65%
2026-05-18	15.48	15.26	-0.21	-1.36%	15.15	15.58	61924	9461	2.69%
2026-05-15	15.61	15.47	-0.16	-1.02%	15.35	15.77	54029	8413	2.35%
2026-05-14	16.17	15.63	-0.55	-3.40%	15.63	16.22	61030	9677	2.65%
2026-05-13	15.98	16.18	0.11	0.68%	15.93	16.35	55591	9020	2.41%
2026-05-12	16.05	16.07	-0.03	-0.19%	15.94	16.17	42886	6882	1.86%
2026-05-11	16.21	16.10	-0.10	-0.62%	15.95	16.28	83978	13547	3.65%
2026-05-08	17.03	16.84	-0.21	-1.23%	16.72	17.14	62995	10616	2.73%
2026-05-07	16.93	17.05	0.17	1.01%	16.83	17.23	74925	12779	3.25%
2026-05-06	16.68	16.88	0.19	1.14%	16.61	17.00	100448	16905	4.36%
2026-04-30	16.61	16.69	0.04	0.24%	16.52	16.95	64738	10852	2.81%
2026-04-29	16.36	16.65	0.02	0.12%	16.33	16.69	77935	12931	3.38%
2026-04-28	16.76	16.63	-0.23	-1.36%	16.59	16.96	74117	12382	3.22%
2026-04-27	16.56	16.86	0.18	1.08%	16.51	17.17	113502	19277	4.93%
2026-04-24	16.44	16.68	0.16	0.97%	16.35	16.87	159878	26663	6.94%
2026-04-23	16.50	16.52	1.13	7.34%	16.22	16.99	235511	38813	10.22%
2026-04-22	15.35	15.39	-0.04	-0.26%	15.29	15.43	43389	6668	1.88%
2026-04-21	15.32	15.43	0.13	0.85%	15.20	15.45	51572	7916	2.24%
2026-04-20	15.14	15.30	0.21	1.39%	15.06	15.40	67116	10255	2.91%
2026-04-17	15.21	15.09	-0.16	-1.05%	14.97	15.26	53545	8075	2.32%
2026-04-16	15.09	15.25	0.16	1.06%	15.06	15.29	53424	8109	2.32%
2026-04-15	15.18	15.09	0.00	0.00%	15.09	15.19	44904	6796	1.95%
2026-04-14	15.16	15.09	0.01	0.07%	14.98	15.16	52452	7882	2.28%
2026-04-13	15.31	15.08	-0.20	-1.31%	15.03	15.36	54895	8301	2.38%
2026-04-10	15.26	15.28	0.06	0.39%	15.18	15.43	50565	7750	2.20%
2026-04-09	15.29	15.22	-0.21	-1.36%	15.08	15.38	65948	10016	2.86%
2026-04-08	15.35	15.43	0.31	2.05%	15.17	15.45	82700	12696	3.59%
2026-04-07	15.22	15.12	-0.08	-0.53%	14.95	15.34	67802	10243	2.94%
2026-04-03	15.52	15.20	-0.33	-2.12%	15.20	15.83	68150	10524	2.96%
2026-04-02	15.96	15.53	-0.46	-2.88%	15.39	16.04	86863	13589	3.77%
2026-04-01	16.67	15.99	-0.53	-3.21%	15.73	16.82	159579	25631	6.93%
2026-03-31	16.67	16.52	-0.31	-1.84%	15.62	17.05	219501	35819	9.52%
2026-03-30	17.10	16.83	-0.44	-2.55%	16.71	17.22	90143	15170	3.91%
2026-03-27	16.90	17.27	0.20	1.17%	16.86	17.41	77828	13389	3.37%
2026-03-26	17.18	17.07	-0.22	-1.27%	17.03	17.34	88761	15233	3.85%
2026-03-25	16.87	17.29	0.44	2.61%	16.68	17.38	120425	20539	5.22%
2026-03-24	16.30	16.85	0.78	4.85%	16.21	17.04	162345	27152	7.04%
2026-03-23	16.36	16.07	-0.56	-3.37%	15.93	16.74	110351	17981	4.78%
2026-03-20	16.90	16.63	-0.21	-1.25%	16.60	17.14	76050	12851	3.30%
2026-03-19	16.97	16.84	-0.30	-1.75%	16.76	17.14	62725	10603	2.72%
2026-03-18	16.82	17.14	0.29	1.72%	16.77	17.18	68416	11641	2.97%
2026-03-17	17.35	16.85	-0.32	-1.86%	16.85	17.35	101636	17314	4.41%
2026-03-16	17.66	17.17	-0.82	-4.56%	17.13	18.20	170572	29507	7.40%