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
2026-06-18	10.50	10.38	-0.17	-1.61%	10.33	10.58	55101	5744	1.20%
2026-06-17	10.59	10.55	-0.14	-1.31%	10.42	10.68	61800	6510	1.35%
2026-06-16	10.73	10.69	-0.08	-0.74%	10.56	10.73	63798	6789	1.39%
2026-06-15	10.53	10.77	0.31	2.96%	10.49	11.10	99252	10714	2.17%
2026-06-12	10.35	10.46	0.23	2.25%	10.20	10.60	82663	8618	1.81%
2026-06-11	10.51	10.23	-0.37	-3.49%	10.17	10.57	85779	8825	1.87%
2026-06-10	10.69	10.60	-0.30	-2.75%	10.48	10.89	87573	9323	1.91%
2026-06-09	11.16	10.90	-0.07	-0.64%	10.78	11.19	58943	6429	1.29%
2026-06-08	11.05	10.97	-0.30	-2.66%	10.79	11.30	81162	8941	1.77%
2026-06-05	11.19	11.27	0.08	0.71%	11.12	11.43	78964	8930	1.73%
2026-06-04	11.22	11.19	-0.15	-1.32%	11.11	11.58	67160	7580	1.47%
2026-06-03	11.48	11.34	-0.19	-1.65%	11.20	11.53	74244	8415	1.62%
2026-06-02	11.91	11.53	-0.33	-2.78%	11.42	11.99	73286	8477	1.60%
2026-06-01	11.53	11.86	0.18	1.54%	11.50	12.06	82060	9755	1.79%
2026-05-29	12.08	11.68	-0.50	-4.11%	11.60	12.21	101675	12085	2.22%
2026-05-28	11.49	12.18	0.68	5.91%	11.45	12.63	162289	19468	3.55%
2026-05-27	11.90	11.50	-0.44	-3.69%	11.43	11.94	95044	11018	2.08%
2026-05-26	11.83	11.94	0.00	0.00%	11.71	11.98	70566	8362	1.54%
2026-05-25	11.92	11.94	0.03	0.25%	11.72	12.04	80858	9602	1.77%
2026-05-22	12.17	11.91	-0.25	-2.06%	11.76	12.26	108152	12911	2.36%
2026-05-21	12.72	12.16	-0.62	-4.85%	12.14	12.84	120596	15084	2.63%
2026-05-20	13.05	12.78	-0.34	-2.59%	12.75	13.20	65163	8372	1.42%
2026-05-19	12.91	13.12	0.19	1.47%	12.88	13.14	61742	8049	1.35%
2026-05-18	12.87	12.93	0.06	0.47%	12.67	12.98	60075	7715	1.31%
2026-05-15	12.91	12.87	-0.03	-0.23%	12.81	13.10	71827	9295	1.57%
2026-05-14	13.50	12.90	-0.53	-3.95%	12.90	13.59	96946	12745	2.12%
2026-05-13	13.36	13.43	0.01	0.07%	13.20	13.60	110974	14896	2.42%
2026-05-12	13.23	13.42	0.19	1.44%	13.07	13.60	140743	18835	3.07%
2026-05-11	13.26	13.23	-0.02	-0.15%	13.14	13.34	76320	10078	1.67%
2026-05-08	13.15	13.25	0.14	1.07%	13.03	13.40	93673	12390	2.05%
2026-05-07	12.91	13.11	0.14	1.08%	12.87	13.15	84910	11017	1.85%
2026-05-06	12.70	12.97	0.29	2.29%	12.70	13.07	86627	11230	1.89%
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%