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
2026-06-22	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%
2026-05-11	16.90	17.02	0.11	0.65%	16.85	17.06	109281	18539	0.34%
2026-05-08	16.99	16.91	-0.09	-0.53%	16.89	17.03	61595	10440	0.19%
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%