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
2025-11-19	17.70	17.79	0.10	0.57%	17.68	18.03	180121	32171	2.60%
2025-11-18	17.58	17.69	0.09	0.51%	17.50	17.75	151852	26795	2.20%
2025-11-17	17.68	17.60	-0.17	-0.96%	17.51	17.75	148231	26131	2.14%
2025-11-14	18.00	17.77	-0.38	-2.09%	17.77	18.19	141894	25492	2.05%
2025-11-13	17.80	18.15	0.25	1.40%	17.80	18.21	141617	25516	2.05%
2025-11-12	18.37	17.90	-0.50	-2.72%	17.77	18.40	247792	44688	3.58%
2025-11-11	18.88	18.40	-0.47	-2.49%	18.40	18.89	214922	39898	3.11%
2025-11-10	18.78	18.87	0.06	0.32%	18.65	18.95	188355	35401	2.72%
2025-11-07	18.55	18.81	0.10	0.53%	18.54	19.05	237257	44514	3.43%
2025-11-06	18.72	18.71	0.08	0.43%	18.60	18.86	166106	31099	2.40%
2025-11-05	18.42	18.63	-0.05	-0.27%	18.42	18.74	147260	27475	2.13%
2025-11-04	18.80	18.68	-0.19	-1.01%	18.55	18.83	199611	37278	2.89%
2025-11-03	19.02	18.87	-0.24	-1.26%	18.50	19.03	293887	55126	4.25%
2025-10-31	19.63	19.11	-0.45	-2.30%	19.09	19.70	352198	67985	5.09%
2025-10-30	20.22	19.56	-0.78	-3.83%	19.53	20.25	416012	82181	6.02%
2025-10-29	19.69	20.34	0.07	0.35%	19.52	20.42	591343	118865	8.55%
2025-10-28	19.95	20.27	0.24	1.20%	19.85	20.57	490817	99612	7.10%
2025-10-27	19.79	20.03	0.53	2.72%	19.62	20.15	543363	108305	7.86%
2025-10-24	19.45	19.55	0.00	0.00%	19.35	19.68	279676	54508	4.04%
2025-10-23	19.38	19.55	0.13	0.67%	18.91	19.55	304772	58555	4.41%
2025-10-22	19.61	19.42	-0.33	-1.67%	19.28	19.64	272604	52894	3.94%
2025-10-21	19.74	19.75	-0.16	-0.80%	19.55	19.97	461837	91183	6.68%
2025-10-20	20.40	19.91	-0.09	-0.45%	19.76	20.50	471670	94595	6.82%
2025-10-17	20.21	20.00	-0.33	-1.62%	20.00	20.79	748756	152229	10.83%
2025-10-16	19.97	20.33	0.42	2.11%	19.81	20.84	847978	173031	12.26%
2025-10-15	19.46	19.91	0.67	3.48%	19.40	20.44	776851	155349	11.23%
2025-10-14	19.48	19.24	-0.27	-1.38%	19.16	19.65	337999	65472	4.89%
2025-10-13	18.79	19.51	0.17	0.88%	18.75	19.60	384757	74162	5.56%
2025-10-10	19.26	19.34	-0.02	-0.10%	19.20	19.65	373919	72808	5.41%
2025-10-09	19.12	19.36	0.14	0.73%	18.93	19.43	341930	65773	4.94%
2025-09-30	19.26	19.22	-0.13	-0.67%	19.16	19.46	358907	69172	5.19%
2025-09-29	18.31	19.35	0.98	5.33%	18.30	19.64	605826	115929	8.76%
2025-09-26	18.53	18.37	-0.19	-1.02%	18.37	18.70	201994	37398	2.92%
2025-09-25	18.75	18.56	-0.24	-1.28%	18.56	18.87	222446	41606	3.22%
2025-09-24	18.60	18.80	0.13	0.70%	18.45	18.91	282999	52944	4.09%
2025-09-23	19.00	18.67	-0.54	-2.81%	18.40	19.02	350245	65402	5.06%
2025-09-22	18.92	19.21	0.23	1.21%	18.80	19.23	287609	54707	4.16%
2025-09-19	19.13	18.98	-0.21	-1.09%	18.73	19.26	345221	65427	4.99%
2025-09-18	19.82	19.19	-0.86	-4.29%	18.95	19.84	685016	133122	9.90%
2025-09-17	19.30	20.05	0.53	2.72%	19.27	20.39	755394	151149	10.92%
2025-09-16	19.26	19.52	0.24	1.24%	19.09	19.65	438098	84810	6.33%
2025-09-15	19.14	19.28	0.14	0.73%	19.06	19.48	416072	80286	6.02%
2025-09-12	19.29	19.14	-0.15	-0.78%	19.03	19.63	462184	88827	6.68%
2025-09-11	18.64	19.29	0.47	2.50%	18.52	19.30	555894	105759	8.04%
2025-09-10	18.72	18.82	0.24	1.29%	18.59	19.22	408959	77257	5.91%
2025-09-09	18.81	18.58	-0.25	-1.33%	18.51	18.96	364041	68124	5.26%
2025-09-08	18.78	18.83	-0.10	-0.53%	18.60	18.99	339668	63852	4.91%