信达证券 (601059) - 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
2026-08-20	16.28	16.35	0.06	0.37%	16.21	16.37	47474	7728	0.15%
2026-08-19	16.40	16.29	-0.01	-0.06%	16.28	16.68	72127	11842	0.22%
2026-08-18	16.53	16.30	-0.27	-1.63%	16.26	16.56	55600	9101	0.17%
2026-08-17	16.57	16.57	-0.02	-0.12%	16.47	16.62	42205	6984	0.13%
2026-08-14	16.81	16.59	-0.21	-1.25%	16.58	16.85	48971	8168	0.15%
2026-08-13	16.75	16.80	0.05	0.30%	16.67	16.87	54811	9213	0.17%
2026-08-12	16.71	16.75	0.04	0.24%	16.61	16.78	40025	6689	0.12%
2026-08-11	16.67	16.71	0.03	0.18%	16.59	16.80	50487	8444	0.16%
2026-08-10	16.64	16.68	0.06	0.36%	16.61	16.79	39471	6587	0.12%
2026-08-07	16.67	16.62	-0.02	-0.12%	16.53	16.67	43581	7225	0.13%
2026-08-06	16.83	16.64	-0.18	-1.07%	16.57	16.83	55721	9285	0.17%
2026-08-05	16.79	16.82	0.08	0.48%	16.70	16.88	64623	10863	0.20%
2026-08-04	16.60	16.74	0.08	0.48%	16.60	16.86	75364	12633	0.23%
2026-08-03	16.51	16.66	0.09	0.54%	16.48	16.72	65904	10948	0.20%
2026-07-31	16.44	16.57	0.04	0.24%	16.37	16.63	80228	13260	0.25%
2026-07-30	16.40	16.53	0.09	0.55%	16.21	16.54	94566	15524	0.29%
2026-07-29	16.13	16.44	0.34	2.11%	16.08	16.48	62474	10205	0.19%
2026-07-28	16.42	16.10	-0.33	-2.01%	16.09	16.46	55034	8908	0.17%
2026-07-27	16.48	16.47	0.02	0.12%	16.34	16.56	58271	9592	0.18%
2026-07-24	16.74	16.45	-0.36	-2.14%	16.45	16.80	49657	8231	0.15%
2026-07-23	16.53	16.81	0.26	1.57%	16.50	16.83	73851	12337	0.23%
2026-07-22	16.58	16.55	-0.09	-0.54%	16.36	16.68	78489	12934	0.24%
2026-07-21	16.61	16.64	-0.10	-0.60%	16.50	16.89	103455	17239	0.32%
2026-07-20	16.51	16.74	0.23	1.39%	16.51	16.85	113767	18977	0.35%
2026-07-17	16.80	16.51	-0.34	-2.02%	16.44	16.96	145385	24270	0.45%
2026-07-16	17.00	16.85	-0.38	-2.21%	16.73	17.08	113147	19052	0.35%
2026-07-15	16.58	17.23	0.71	4.30%	16.52	17.28	194184	33085	0.60%
2026-07-14	16.30	16.52	0.15	0.92%	16.22	16.52	73155	12010	0.23%
2026-07-13	16.59	16.37	-0.22	-1.33%	16.35	16.67	103574	17064	0.32%
2026-07-10	16.69	16.59	-0.20	-1.19%	16.54	16.69	71451	11862	0.22%
2026-07-09	16.63	16.79	0.22	1.33%	16.37	16.80	86125	14311	0.27%
2026-07-08	16.50	16.57	0.00	0.00%	16.40	16.65	61317	10129	0.19%
2026-07-07	16.68	16.57	-0.18	-1.07%	16.50	16.84	80470	13380	0.25%
2026-07-06	16.74	16.75	0.20	1.21%	16.51	16.78	76597	12753	0.24%
2026-07-03	16.55	16.55	0.06	0.36%	16.34	16.66	85192	14050	0.26%
2026-07-02	16.77	16.49	-0.26	-1.55%	16.38	16.84	102699	16967	0.32%
2026-07-01	16.19	16.75	0.56	3.46%	16.18	16.88	165484	27517	0.51%
2026-06-30	16.10	16.19	0.01	0.06%	16.01	16.37	88163	14207	0.27%
2026-06-29	15.91	16.18	0.26	1.63%	15.90	16.33	91074	14665	0.28%
2026-06-26	16.25	15.92	-0.37	-2.27%	15.90	16.44	134919	21798	0.42%
2026-06-25	15.80	16.29	0.47	2.97%	15.65	16.39	184425	29726	0.57%
2026-06-24	16.09	15.82	-0.28	-1.74%	15.72	16.32	130897	20835	0.40%
2026-06-23	16.10	16.10	-0.01	-0.06%	15.98	16.48	197500	32133	0.61%
2026-06-22	15.30	16.11	0.73	4.75%	15.26	16.20	190120	30158	0.59%
2026-06-18	15.50	15.38	-0.18	-1.16%	15.34	15.81	75582	11709	0.23%
2026-06-17	15.56	15.56	-0.06	-0.38%	15.45	15.78	73191	11406	0.23%
2026-06-16	15.46	15.62	0.16	1.03%	15.25	15.68	100448	15565	0.31%
2026-06-15	15.18	15.46	0.32	2.11%	15.15	15.86	162887	25271	0.50%
2026-06-12	14.77	15.14	0.37	2.51%	14.56	15.18	144789	21593	0.45%
2026-06-11	15.33	14.77	-0.62	-4.03%	14.69	15.37	123322	18366	0.38%
2026-06-10	15.35	15.39	-0.15	-0.97%	15.12	15.50	82628	12626	0.25%
2026-06-09	16.18	15.54	-0.33	-2.08%	15.47	16.24	118367	18554	0.36%
2026-06-08	16.00	15.87	-0.31	-1.92%	15.60	16.07	99172	15682	0.31%
2026-06-05	16.34	16.18	-0.17	-1.04%	16.12	16.36	71190	11545	0.22%
2026-06-04	16.72	16.35	-0.46	-2.74%	16.25	16.87	96423	15890	0.30%
2026-06-03	17.03	16.81	-0.22	-1.29%	16.74	17.03	87883	14813	0.27%
2026-06-02	17.10	17.03	-0.09	-0.53%	16.91	17.12	99161	16872	0.31%
2026-06-01	17.21	17.12	-0.08	-0.47%	17.01	17.22	212044	36208	0.65%
2026-05-29	17.04	17.20	0.16	0.94%	17.04	17.30	170178	29289	0.52%
2026-05-28	17.27	17.04	-0.23	-1.33%	16.95	17.27	162475	27726	0.50%
2026-05-27	17.29	17.27	-0.08	-0.46%	17.17	17.39	112842	19482	0.35%
2026-05-26	17.28	17.35	0.09	0.52%	17.21	17.41	119596	20715	0.37%
2026-05-25	17.19	17.26	0.13	0.76%	17.13	17.28	93434	16066	0.29%
2026-05-22	17.23	17.13	-0.06	-0.35%	17.10	17.28	138638	23785	0.43%
2026-05-21	17.38	17.19	-0.12	-0.69%	17.15	17.51	206853	35930	0.64%
2026-05-20	17.18	17.31	0.16	0.93%	17.16	17.47	160023	27683	0.49%
2026-05-19	17.20	17.15	0.48	2.88%	17.01	17.20	266553	45651	0.82%
2026-05-18	16.56	16.67	0.06	0.36%	16.55	16.68	68649	11401	0.21%
2026-05-15	16.82	16.61	-0.23	-1.37%	16.47	16.89	94829	15768	0.29%
2026-05-14	17.08	16.84	-0.23	-1.35%	16.84	17.10	80185	13588	0.25%
2026-05-13	17.17	17.07	-0.09	-0.52%	17.00	17.17	78153	13335	0.24%
2026-05-12	17.02	17.16	0.14	0.82%	16.96	17.22	138051	23624	0.43%