信达地产 (600657) - 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
2026-09-01	2.67	2.77	0.09	3.36%	2.65	2.82	639710	17528	2.24%
2026-08-31	2.90	2.68	-0.04	-1.47%	2.67	2.96	834143	23357	2.92%
2026-08-28	2.63	2.72	0.08	3.03%	2.63	2.74	278687	7511	0.98%
2026-08-27	2.66	2.64	-0.03	-1.12%	2.61	2.68	182037	4800	0.64%
2026-08-26	2.64	2.67	0.03	1.14%	2.62	2.69	195279	5209	0.68%
2026-08-25	2.56	2.64	0.09	3.53%	2.54	2.66	253612	6645	0.89%
2026-08-24	2.59	2.55	-0.04	-1.54%	2.53	2.64	244947	6297	0.86%
2026-08-21	2.64	2.59	-0.09	-3.36%	2.50	2.65	421243	10793	1.48%
2026-08-20	2.55	2.68	0.13	5.10%	2.53	2.79	465404	12385	1.63%
2026-08-19	2.57	2.55	-0.02	-0.78%	2.52	2.60	191079	4874	0.67%
2026-08-18	2.59	2.57	-0.02	-0.77%	2.55	2.61	181707	4685	0.64%
2026-08-17	2.56	2.59	0.03	1.17%	2.50	2.60	212322	5414	0.74%
2026-08-14	2.60	2.56	-0.03	-1.16%	2.52	2.60	230823	5890	0.81%
2026-08-13	2.68	2.59	-0.10	-3.72%	2.58	2.70	286927	7502	1.01%
2026-08-12	2.60	2.69	0.08	3.07%	2.58	2.71	266404	7075	0.93%
2026-08-11	2.57	2.61	0.01	0.38%	2.55	2.64	208538	5409	0.73%
2026-08-10	2.61	2.60	0.03	1.17%	2.57	2.64	219721	5746	0.77%
2026-08-07	2.61	2.57	-0.05	-1.91%	2.52	2.62	210331	5376	0.74%
2026-08-06	2.62	2.62	0.00	0.00%	2.55	2.64	184542	4805	0.65%
2026-08-05	2.60	2.62	0.00	0.00%	2.59	2.63	158213	4133	0.55%
2026-08-04	2.68	2.62	-0.06	-2.24%	2.60	2.69	225078	5904	0.79%
2026-08-03	2.58	2.68	0.10	3.88%	2.55	2.69	243960	6454	0.86%
2026-07-31	2.53	2.58	0.01	0.39%	2.53	2.59	195265	5015	0.68%
2026-07-30	2.53	2.57	0.03	1.18%	2.51	2.60	176749	4544	0.62%
2026-07-29	2.48	2.54	0.08	3.25%	2.46	2.57	218306	5519	0.77%
2026-07-28	2.43	2.46	0.03	1.23%	2.42	2.48	182244	4474	0.64%
2026-07-27	2.35	2.43	0.07	2.97%	2.34	2.47	214274	5208	0.75%
2026-07-24	2.45	2.36	-0.09	-3.67%	2.36	2.48	194108	4678	0.68%
2026-07-23	2.39	2.45	0.04	1.66%	2.36	2.47	209278	5050	0.73%
2026-07-22	2.36	2.41	0.04	1.69%	2.33	2.42	237941	5678	0.83%
2026-07-21	2.43	2.37	-0.05	-2.07%	2.36	2.44	218624	5230	0.77%
2026-07-20	2.40	2.42	0.01	0.41%	2.39	2.49	278724	6804	0.98%
2026-07-17	2.51	2.41	-0.09	-3.60%	2.41	2.60	330039	8224	1.16%
2026-07-16	2.48	2.50	0.02	0.81%	2.44	2.55	277528	6951	0.97%
2026-07-15	2.40	2.48	0.09	3.77%	2.38	2.53	337208	8379	1.18%
2026-07-14	2.34	2.39	0.05	2.14%	2.32	2.41	222351	5263	0.78%
2026-07-13	2.42	2.34	-0.05	-2.09%	2.32	2.43	284626	6694	1.00%
2026-07-10	2.30	2.39	0.07	3.02%	2.27	2.45	397305	9487	1.39%
2026-07-09	2.31	2.32	0.01	0.43%	2.27	2.35	218795	5045	0.77%
2026-07-08	2.29	2.31	0.02	0.87%	2.24	2.32	223552	5115	0.78%
2026-07-07	2.37	2.29	-0.08	-3.38%	2.28	2.37	241306	5555	0.85%
2026-07-06	2.36	2.37	0.01	0.42%	2.33	2.38	222349	5239	0.78%
2026-07-03	2.34	2.36	0.03	1.29%	2.31	2.39	220261	5185	0.77%
2026-07-02	2.37	2.33	-0.04	-1.69%	2.28	2.44	343873	8088	1.21%
2026-07-01	2.31	2.37	0.06	2.60%	2.28	2.40	321552	7557	1.13%
2026-06-30	2.34	2.31	-0.05	-2.12%	2.28	2.38	225995	5238	0.79%
2026-06-29	2.37	2.36	-0.02	-0.84%	2.30	2.39	245418	5773	0.86%
2026-06-26	2.45	2.38	-0.09	-3.64%	2.36	2.48	226234	5469	0.79%
2026-06-25	2.43	2.47	0.03	1.23%	2.37	2.49	271114	6599	0.95%
2026-06-24	2.64	2.44	-0.18	-6.87%	2.42	2.64	348102	8621	1.22%
2026-06-23	2.57	2.62	0.04	1.55%	2.56	2.70	265472	7016	0.93%
2026-06-22	2.53	2.58	0.02	0.78%	2.45	2.59	245497	6180	0.86%
2026-06-18	2.61	2.56	-0.05	-1.92%	2.51	2.61	229101	5860	0.80%
2026-06-17	2.67	2.61	-0.07	-2.61%	2.58	2.67	196591	5132	0.69%
2026-06-16	2.71	2.68	-0.03	-1.11%	2.63	2.72	182705	4854	0.64%
2026-06-15	2.75	2.71	-0.04	-1.45%	2.69	2.80	246922	6782	0.87%
2026-06-12	2.73	2.75	0.03	1.10%	2.67	2.78	263781	7177	0.92%
2026-06-11	2.68	2.72	0.01	0.37%	2.67	2.78	324461	8884	1.14%
2026-06-10	2.61	2.71	0.08	3.04%	2.58	2.72	348098	9297	1.22%
2026-06-09	2.73	2.63	-0.10	-3.66%	2.60	2.75	329914	8676	1.16%
2026-06-08	2.73	2.73	-0.03	-1.09%	2.68	2.81	267022	7348	0.94%
2026-06-05	2.76	2.76	0.00	0.00%	2.74	2.86	247638	6917	0.87%
2026-06-04	2.78	2.76	-0.03	-1.08%	2.73	2.86	240936	6713	0.84%
2026-06-03	2.85	2.79	-0.07	-2.45%	2.76	2.86	240545	6712	0.84%
2026-06-02	2.91	2.86	-0.05	-1.72%	2.84	2.96	230732	6673	0.81%
2026-06-01	2.86	2.91	0.06	2.11%	2.77	2.92	273487	7862	0.96%
2026-05-29	2.82	2.85	0.06	2.15%	2.80	2.97	397895	11554	1.40%
2026-05-28	2.75	2.79	0.04	1.45%	2.72	2.83	188529	5260	0.66%
2026-05-27	2.83	2.75	-0.08	-2.83%	2.72	2.84	212899	5882	0.75%
2026-05-26	2.84	2.83	-0.03	-1.05%	2.79	2.88	165804	4686	0.58%
2026-05-25	2.79	2.86	0.06	2.14%	2.78	2.89	196082	5587	0.69%