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
2025-04-03	16.96	17.67	-0.57	-3.13%	16.88	18.16	1193289	209917	26.07%
2025-04-02	16.50	18.24	1.66	10.01%	16.50	18.24	997348	179759	21.79%
2025-04-01	16.39	16.58	0.64	4.02%	15.75	17.48	1328347	218311	29.02%
2025-03-31	14.23	15.94	1.45	10.01%	13.20	15.94	706096	103616	15.43%
2025-03-28	15.17	14.49	-0.65	-4.29%	14.38	15.33	518717	76487	11.33%
2025-03-27	15.48	15.14	-0.94	-5.85%	14.90	15.95	830457	126476	18.14%
2025-03-26	14.30	16.08	1.46	9.99%	14.23	16.08	1072219	165141	23.42%
2025-03-25	14.05	14.62	0.42	2.96%	13.45	15.33	634181	91420	13.85%
2025-03-24	14.54	14.20	-0.19	-1.32%	13.75	14.86	428412	61407	9.36%
2025-03-21	14.45	14.39	-0.06	-0.42%	14.12	14.75	374847	53849	8.19%
2025-03-20	13.96	14.45	0.41	2.92%	13.75	15.17	511560	74102	11.18%
2025-03-19	14.22	14.04	-0.18	-1.27%	13.95	14.30	260898	36762	5.70%
2025-03-18	13.88	14.22	0.50	3.64%	13.88	14.81	442780	63402	9.67%
2025-03-17	13.92	13.72	-0.20	-1.44%	13.69	13.98	155604	21463	3.40%
2025-03-14	13.49	13.92	0.37	2.73%	13.34	14.11	239967	33093	5.24%
2025-03-13	13.90	13.55	-0.40	-2.87%	13.35	13.90	213920	29004	4.67%
2025-03-12	13.89	13.95	0.15	1.09%	13.81	14.11	173997	24336	3.80%
2025-03-11	13.65	13.80	-0.10	-0.72%	13.58	13.83	142571	19554	3.11%
2025-03-10	14.10	13.90	-0.17	-1.21%	13.75	14.13	155704	21609	3.40%
2025-03-07	14.37	14.07	-0.26	-1.81%	13.92	14.48	289501	41100	6.32%
2025-03-06	13.80	14.33	0.64	4.67%	13.78	14.47	354218	50211	7.74%
2025-03-05	13.62	13.69	0.02	0.15%	13.43	13.76	175335	23851	3.83%
2025-03-04	13.20	13.67	0.30	2.24%	13.17	13.70	182761	24732	3.99%
2025-03-03	13.32	13.37	0.14	1.06%	13.02	13.60	205897	27587	4.50%
2025-02-28	14.06	13.23	-0.97	-6.83%	13.17	14.16	343912	46866	7.51%
2025-02-27	14.37	14.20	-0.24	-1.66%	13.88	14.59	323542	45925	7.07%
2025-02-26	14.43	14.44	0.29	2.05%	14.17	14.50	284625	40804	6.22%
2025-02-25	14.11	14.15	-0.30	-2.08%	14.01	14.48	282822	40288	6.18%
2025-02-24	14.60	14.45	-0.20	-1.37%	14.31	14.74	390497	56773	8.53%
2025-02-21	14.50	14.65	-0.17	-1.15%	14.30	14.80	690139	100412	15.08%
2025-02-20	14.20	14.82	0.76	5.41%	14.20	15.47	974795	147953	21.30%
2025-02-19	14.05	14.06	0.26	1.88%	13.74	14.12	265489	37101	5.80%
2025-02-18	14.52	13.80	-0.84	-5.74%	13.75	14.64	393609	55713	8.60%
2025-02-17	14.72	14.64	-0.18	-1.21%	14.46	15.02	439380	64604	9.60%
2025-02-14	14.15	14.82	0.66	4.66%	13.97	14.96	528292	76785	11.54%
2025-02-13	14.50	14.16	-0.29	-2.01%	13.93	14.51	365377	51769	7.98%
2025-02-12	14.08	14.45	0.19	1.33%	14.06	14.64	401664	58000	8.77%
2025-02-11	14.18	14.26	-0.14	-0.97%	13.95	14.64	419664	60105	9.17%
2025-02-10	13.78	14.40	0.62	4.50%	13.57	14.40	476303	67347	10.41%
2025-02-07	13.60	13.78	0.09	0.66%	13.58	14.21	513967	71396	11.23%
2025-02-06	13.70	13.69	-0.15	-1.08%	13.25	13.70	429450	58025	9.38%
2025-02-05	13.47	13.84	0.72	5.49%	13.35	13.96	482377	65843	10.54%
2025-01-27	12.85	13.12	0.64	5.13%	12.66	13.45	538463	70498	11.76%
2025-01-24	12.11	12.48	0.32	2.63%	12.05	12.49	219938	27119	4.80%
2025-01-23	12.40	12.16	0.04	0.33%	12.14	12.67	236087	29339	5.16%
2025-01-22	12.38	12.12	-0.38	-3.04%	12.10	12.48	161493	19797	3.53%
2025-01-21	12.58	12.50	0.07	0.56%	12.35	12.73	176450	22079	3.85%
2025-01-20	12.53	12.43	0.14	1.14%	12.27	12.59	192730	23985	4.21%
2025-01-17	12.19	12.29	0.09	0.74%	12.10	12.41	208696	25642	4.56%
2025-01-16	12.22	12.20	0.03	0.25%	12.03	12.53	204547	25111	4.47%
2025-01-15	12.14	12.17	0.03	0.25%	12.03	12.30	215806	26212	4.71%
2025-01-14	11.50	12.14	0.76	6.68%	11.44	12.15	268248	31917	5.86%
2025-01-13	11.24	11.38	0.02	0.18%	10.92	11.44	149579	16830	3.27%
2025-01-10	11.86	11.36	-0.55	-4.62%	11.35	12.01	205986	24068	4.50%
2025-01-09	11.79	11.91	0.06	0.51%	11.70	12.04	214118	25586	4.68%
2025-01-08	11.58	11.85	0.14	1.20%	11.45	11.97	282099	33127	6.16%
2025-01-07	11.35	11.71	0.47	4.18%	11.31	11.72	241581	27881	5.28%
2025-01-06	11.45	11.24	-0.21	-1.83%	11.10	11.61	190083	21564	4.15%
2025-01-03	12.32	11.45	-0.82	-6.68%	11.43	12.45	284697	33574	6.22%
2025-01-02	12.50	12.27	-0.29	-2.31%	12.14	12.76	244033	30360	5.33%
2024-12-31	13.42	12.56	-0.82	-6.13%	12.55	13.51	320823	41418	7.01%
2024-12-30	13.70	13.38	-0.48	-3.46%	13.23	13.83	262500	35452	5.73%
2024-12-27	13.85	13.86	-0.04	-0.29%	13.64	14.28	335346	47005	7.33%
2024-12-26	13.69	13.90	0.19	1.39%	13.69	14.17	284075	39671	6.21%
2024-12-25	14.23	13.71	-0.91	-6.22%	13.70	14.68	420023	58669	9.18%
2024-12-24	14.36	14.62	-0.31	-2.08%	13.80	14.86	644201	91702	14.07%