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
2026-05-07	17.05	17.00	-0.05	-0.29%	16.95	17.08	81674	13884	0.25%
2026-05-06	16.97	17.05	0.14	0.83%	16.93	17.06	112260	19090	0.35%
2026-04-30	16.88	16.91	0.11	0.65%	16.84	17.02	97325	16477	0.30%
2026-04-29	16.76	16.80	0.00	0.00%	16.74	16.85	62574	10512	0.19%
2026-04-28	16.59	16.80	0.21	1.27%	16.56	16.89	83719	14043	0.26%
2026-04-27	16.50	16.59	0.06	0.36%	16.48	16.63	60360	9992	0.19%
2026-04-24	16.74	16.53	-0.22	-1.31%	16.48	16.75	67353	11164	0.21%
2026-04-23	16.81	16.75	-0.09	-0.53%	16.74	16.88	50727	8515	0.16%
2026-04-22	16.82	16.84	0.04	0.24%	16.75	16.90	82791	13945	0.26%
2026-04-21	16.82	16.80	-0.02	-0.12%	16.70	16.91	71576	12012	0.22%
2026-04-20	16.91	16.82	-0.05	-0.30%	16.81	16.96	57172	9646	0.18%
2026-04-17	16.92	16.87	-0.08	-0.47%	16.83	16.98	41964	7087	0.13%
2026-04-16	17.08	16.95	0.05	0.30%	16.90	17.08	63873	10840	0.20%
2026-04-15	17.09	16.90	-0.13	-0.76%	16.88	17.10	47952	8131	0.15%
2026-04-14	17.01	17.03	0.12	0.71%	16.84	17.08	69343	11764	0.21%
2026-04-13	16.70	16.91	0.08	0.48%	16.62	16.95	74920	12625	0.23%
2026-04-10	16.62	16.83	0.29	1.75%	16.59	17.10	130744	22109	0.40%
2026-04-09	16.62	16.54	-0.16	-0.96%	16.43	16.62	57094	9433	0.18%
2026-04-08	16.43	16.70	0.44	2.71%	16.40	16.75	93305	15491	0.29%
2026-04-07	16.40	16.26	-0.14	-0.85%	16.21	16.43	51653	8410	0.16%
2026-04-03	16.46	16.40	-0.06	-0.36%	16.40	16.54	53079	8737	0.16%
2026-04-02	16.51	16.46	-0.05	-0.30%	16.36	16.51	55472	9120	0.17%
2026-04-01	16.50	16.51	0.21	1.29%	16.34	16.54	70196	11559	0.22%
2026-03-31	16.38	16.30	-0.08	-0.49%	16.27	16.55	59156	9713	0.18%
2026-03-30	16.20	16.38	-0.05	-0.30%	16.18	16.41	58892	9611	0.18%
2026-03-27	16.24	16.43	0.14	0.86%	16.20	16.53	76675	12560	0.24%
2026-03-26	16.65	16.29	-0.41	-2.46%	16.27	16.77	87530	14433	0.27%
2026-03-25	16.52	16.70	0.20	1.21%	16.48	16.80	124938	20836	0.39%
2026-03-24	16.50	16.50	0.13	0.79%	16.21	16.55	113286	18553	0.35%
2026-03-23	17.02	16.37	-0.77	-4.49%	16.15	17.02	204154	33899	0.63%
2026-03-20	17.30	17.14	-0.16	-0.92%	17.11	17.34	133151	22933	0.41%
2026-03-19	17.31	17.30	-0.10	-0.57%	17.28	17.38	95458	16532	0.29%
2026-03-18	17.33	17.40	0.07	0.40%	17.24	17.42	144609	25035	0.45%
2026-03-17	17.35	17.33	0.00	0.00%	17.31	17.52	152489	26547	0.47%
2026-03-16	17.44	17.33	-0.11	-0.63%	17.31	17.44	107067	18568	0.33%
2026-03-13	17.38	17.44	0.06	0.35%	17.33	17.55	101232	17659	0.31%
2026-03-12	17.40	17.38	-0.02	-0.11%	17.36	17.45	71008	12354	0.22%
2026-03-11	17.43	17.40	-0.02	-0.11%	17.36	17.45	74644	12990	0.23%
2026-03-10	17.39	17.42	0.05	0.29%	17.39	17.47	73074	12731	0.23%
2026-03-09	17.36	17.37	-0.11	-0.63%	17.26	17.42	100783	17479	0.31%
2026-03-06	17.33	17.48	0.13	0.75%	17.30	17.51	96852	16883	0.30%
2026-03-05	17.41	17.35	0.06	0.35%	17.32	17.46	104217	18130	0.32%
2026-03-04	17.55	17.29	-0.27	-1.54%	17.26	17.55	271265	47157	0.84%
2026-03-03	17.64	17.56	-0.06	-0.34%	17.55	17.74	200440	35373	0.62%
2026-03-02	17.65	17.62	-0.09	-0.51%	17.59	17.70	158491	27941	0.49%
2026-02-27	17.66	17.71	0.07	0.40%	17.62	17.75	80941	14315	0.25%
2026-02-26	17.79	17.64	-0.16	-0.90%	17.61	17.82	170898	30234	0.53%
2026-02-25	17.74	17.80	0.06	0.34%	17.74	17.87	113804	20278	0.35%
2026-02-24	17.80	17.74	-0.03	-0.17%	17.73	17.83	106676	18944	0.33%
2026-02-13	17.86	17.77	-0.04	-0.22%	17.76	17.92	118897	21210	0.37%
2026-02-12	17.91	17.81	-0.10	-0.56%	17.80	17.92	123801	22084	0.38%
2026-02-11	17.89	17.91	0.04	0.22%	17.81	17.93	100997	18064	0.31%
2026-02-10	17.79	17.87	0.08	0.45%	17.75	17.96	188201	33663	0.58%
2026-02-09	17.73	17.79	0.12	0.68%	17.66	17.80	180359	32003	0.56%
2026-02-06	17.78	17.67	-0.13	-0.73%	17.67	17.82	206356	36592	0.64%
2026-02-05	17.73	17.80	0.06	0.34%	17.67	17.81	222353	39503	0.69%
2026-02-04	17.71	17.74	0.03	0.17%	17.62	17.79	152120	26923	0.47%
2026-02-03	17.62	17.71	0.12	0.68%	17.57	17.74	191213	33770	0.59%
2026-02-02	17.57	17.59	0.00	0.00%	17.53	17.87	329175	58271	1.02%
2026-01-30	17.53	17.59	-0.02	-0.11%	17.48	17.65	178712	31420	2.58%
2026-01-29	17.47	17.61	0.17	0.97%	17.34	17.64	285954	49940	4.13%
2026-01-28	17.63	17.44	-0.19	-1.08%	17.43	17.63	298569	52258	4.32%