信雅达 (600571) - 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	12.85	12.68	-0.33	-2.54%	12.47	12.95	121753	15420	2.66%
2026-04-29	12.70	13.01	0.26	2.04%	12.68	13.08	72608	9432	1.59%
2026-04-28	13.10	12.75	-0.46	-3.48%	12.66	13.18	111393	14338	2.43%
2026-04-27	13.36	13.21	-0.14	-1.05%	13.07	13.36	70566	9307	1.54%
2026-04-24	13.34	13.35	-0.13	-0.96%	13.15	13.44	72247	9603	1.58%
2026-04-23	13.55	13.48	-0.07	-0.52%	13.40	13.79	100415	13626	2.19%
2026-04-22	13.30	13.55	0.17	1.27%	13.23	13.55	69153	9284	1.51%
2026-04-21	13.59	13.38	-0.27	-1.98%	13.30	13.64	72997	9761	1.59%
2026-04-20	13.66	13.65	0.02	0.15%	13.56	13.69	51816	7067	1.13%
2026-04-17	13.70	13.63	-0.07	-0.51%	13.51	13.70	51952	7061	1.13%
2026-04-16	13.60	13.70	0.12	0.88%	13.54	13.71	76569	10441	1.67%
2026-04-15	13.65	13.58	0.01	0.07%	13.51	13.75	79846	10873	1.74%
2026-04-14	13.53	13.57	0.12	0.89%	13.39	13.60	61698	8329	1.35%
2026-04-13	13.42	13.45	-0.10	-0.74%	13.32	13.52	63220	8487	1.38%
2026-04-10	13.33	13.55	0.28	2.11%	13.33	13.70	103831	14071	2.27%
2026-04-09	13.53	13.27	-0.41	-3.00%	13.26	13.63	82128	10975	1.79%
2026-04-08	13.45	13.68	0.44	3.32%	13.38	13.68	111930	15163	2.45%
2026-04-07	12.82	13.24	0.21	1.61%	12.82	13.33	85257	11236	1.86%
2026-04-03	13.13	13.03	0.01	0.08%	12.97	13.69	80234	10586	1.75%
2026-04-02	13.35	13.02	-0.41	-3.05%	12.97	13.45	65169	8557	1.42%
2026-04-01	13.40	13.43	0.22	1.67%	13.34	13.48	52083	6986	1.14%
2026-03-31	13.43	13.21	-0.19	-1.42%	13.19	13.56	55447	7406	1.21%
2026-03-30	13.20	13.40	0.02	0.15%	13.07	13.44	58602	7789	1.28%
2026-03-27	13.14	13.38	0.07	0.53%	13.12	13.44	50598	6753	1.11%
2026-03-26	13.65	13.31	-0.33	-2.42%	13.29	13.72	59375	7981	1.30%
2026-03-25	13.56	13.64	0.10	0.74%	13.55	13.73	68169	9300	1.49%
2026-03-24	13.34	13.54	0.49	3.75%	13.12	13.56	85865	11444	1.88%
2026-03-23	13.51	13.05	-0.82	-5.91%	12.97	13.63	115936	15441	2.53%
2026-03-20	14.50	13.87	-0.59	-4.08%	13.85	14.61	96864	13657	2.12%
2026-03-19	14.47	14.46	-0.21	-1.43%	14.40	14.64	56422	8185	1.23%
2026-03-18	14.56	14.67	0.14	0.96%	14.47	14.68	46094	6723	1.01%
2026-03-17	14.80	14.53	-0.29	-1.96%	14.53	14.88	67033	9855	1.46%
2026-03-16	14.75	14.82	0.34	2.35%	14.66	14.92	80222	11857	1.75%
2026-03-13	14.84	14.48	-0.45	-3.01%	14.44	14.89	72798	10639	1.59%
2026-03-12	14.80	14.93	0.04	0.27%	14.79	15.08	53828	8032	1.18%
2026-03-11	15.09	14.89	-0.16	-1.06%	14.86	15.12	60835	9092	1.33%
2026-03-10	15.15	15.05	0.06	0.40%	14.94	15.30	78631	11868	1.72%
2026-03-09	14.66	14.99	0.14	0.94%	14.52	15.06	92699	13694	2.03%
2026-03-06	14.53	14.85	0.30	2.06%	14.52	14.85	71773	10599	1.57%
2026-03-05	14.50	14.55	0.33	2.32%	14.43	14.69	90712	13214	1.98%
2026-03-04	14.50	14.22	-0.36	-2.47%	14.18	14.65	103355	14839	2.26%
2026-03-03	15.12	14.58	-0.49	-3.25%	14.57	15.29	124118	18500	2.71%
2026-03-02	15.71	15.07	-0.90	-5.64%	15.04	15.73	188445	28736	4.12%
2026-02-27	15.78	15.97	0.18	1.14%	15.71	16.05	95126	15152	2.08%
2026-02-26	15.99	15.79	-0.08	-0.50%	15.74	16.07	80675	12798	1.76%
2026-02-25	15.76	15.87	0.11	0.70%	15.71	15.94	67508	10702	1.47%
2026-02-24	16.07	15.76	-0.24	-1.50%	15.70	16.15	98457	15573	2.15%
2026-02-13	16.05	16.00	-0.03	-0.19%	16.00	16.32	94431	15250	2.06%
2026-02-12	16.09	16.03	-0.07	-0.43%	15.88	16.14	80386	12898	1.76%
2026-02-11	16.26	16.10	-0.26	-1.59%	16.09	16.31	82913	13425	1.81%
2026-02-10	16.15	16.36	0.23	1.43%	16.10	16.45	131630	21462	2.88%
2026-02-09	15.95	16.13	0.38	2.41%	15.90	16.14	97241	15592	2.12%
2026-02-06	15.78	15.75	0.01	0.06%	15.60	16.00	87306	13807	1.91%
2026-02-05	15.71	15.74	-0.13	-0.82%	15.71	15.97	72429	11479	1.58%
2026-02-04	15.98	15.87	-0.16	-1.00%	15.68	16.00	92347	14622	2.02%
2026-02-03	15.96	16.03	0.30	1.91%	15.84	16.07	82550	13187	1.80%
2026-02-02	15.93	15.73	-0.30	-1.87%	15.71	16.40	112725	18105	2.46%
2026-01-30	16.39	16.03	-0.31	-1.90%	15.93	16.50	115449	18619	2.52%
2026-01-29	16.27	16.34	-0.03	-0.18%	16.05	16.72	137140	22552	3.00%
2026-01-28	16.52	16.37	-0.10	-0.61%	16.30	16.71	96990	15977	2.12%
2026-01-27	16.43	16.47	-0.08	-0.48%	16.21	16.66	104088	17074	2.27%
2026-01-26	17.04	16.55	-0.37	-2.19%	16.33	17.06	147012	24453	3.21%