至信股份 (603352) - 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
2026-05-08	36.35	37.29	0.99	2.73%	36.20	37.36	27474	10135	6.18%
2026-05-07	36.28	36.30	0.02	0.06%	36.17	36.44	14078	5107	3.17%
2026-05-06	36.05	36.28	0.56	1.57%	35.90	36.41	14599	5287	3.29%
2026-04-30	35.61	35.72	-0.50	-1.38%	35.58	35.92	15368	5487	3.46%
2026-04-29	35.60	36.22	0.41	1.14%	35.55	36.26	12630	4556	2.84%
2026-04-28	36.98	35.81	-1.28	-3.45%	35.75	36.98	26415	9573	5.95%
2026-04-27	37.32	37.09	-0.25	-0.67%	36.76	37.32	12984	4800	2.92%
2026-04-24	37.75	37.34	-0.41	-1.09%	37.06	37.91	16833	6293	3.79%
2026-04-23	37.88	37.75	-0.18	-0.47%	37.51	38.19	15079	5699	3.39%
2026-04-22	38.15	37.93	-0.28	-0.73%	37.77	38.21	14631	5544	3.29%
2026-04-21	38.28	38.21	-0.12	-0.31%	37.75	38.30	15838	6016	3.57%
2026-04-20	38.30	38.33	0.01	0.03%	38.22	38.55	14080	5399	3.17%
2026-04-17	38.60	38.32	-0.22	-0.57%	37.97	38.60	16713	6381	3.76%
2026-04-16	38.68	38.54	-0.09	-0.23%	38.32	38.77	16852	6480	3.79%
2026-04-15	38.33	38.63	0.42	1.10%	38.06	38.88	26333	10162	5.93%
2026-04-14	38.34	38.21	-0.04	-0.10%	37.83	38.65	20696	7875	4.66%
2026-04-13	37.52	38.25	0.53	1.41%	37.38	38.25	19769	7496	4.45%
2026-04-10	37.18	37.72	0.61	1.64%	37.18	37.96	21594	8141	4.86%
2026-04-09	37.48	37.11	-0.67	-1.77%	36.98	37.58	18988	7077	4.27%
2026-04-08	36.99	37.78	1.36	3.73%	36.81	37.80	24880	9300	5.60%
2026-04-07	36.40	36.42	0.16	0.44%	36.18	36.45	8828	3206	1.99%
2026-04-03	37.29	36.26	-0.83	-2.24%	36.09	37.29	18865	6882	4.25%
2026-04-02	37.96	37.09	-0.87	-2.29%	36.98	37.96	18298	6830	4.12%
2026-04-01	38.00	37.96	0.67	1.80%	37.51	38.00	17296	6535	3.89%
2026-03-31	37.52	37.29	-0.08	-0.21%	37.27	38.23	19159	7226	4.31%
2026-03-30	37.24	37.37	-0.36	-0.95%	36.71	37.50	20708	7684	4.66%
2026-03-27	37.43	37.73	0.03	0.08%	37.20	37.85	16936	6370	3.81%
2026-03-26	38.97	37.70	-1.33	-3.41%	37.61	38.98	28066	10721	6.32%
2026-03-25	38.39	39.03	0.26	0.67%	38.39	39.28	26396	10288	5.94%
2026-03-24	39.19	38.77	0.17	0.44%	37.58	39.46	36643	14018	8.25%
2026-03-23	39.36	38.60	-2.44	-5.95%	38.52	40.07	44639	17534	10.05%
2026-03-20	43.97	41.04	-3.28	-7.40%	41.00	43.98	71666	30203	16.13%
2026-03-19	45.09	44.32	-2.02	-4.36%	44.28	45.74	68689	30867	15.46%
2026-03-18	44.44	46.34	1.46	3.25%	43.05	46.35	133239	59646	29.99%
2026-03-17	41.81	44.88	3.38	8.14%	41.65	45.59	128854	56895	29.01%
2026-03-16	41.46	41.50	0.20	0.48%	40.78	41.64	18762	7723	4.22%
2026-03-13	41.80	41.30	-0.60	-1.43%	41.15	41.80	24140	9995	5.43%
2026-03-12	40.48	41.90	1.42	3.51%	40.34	42.13	50681	21069	11.41%
2026-03-11	40.22	40.48	0.15	0.37%	40.02	40.58	17636	7101	3.97%
2026-03-10	39.60	40.33	0.78	1.97%	39.60	40.33	17686	7089	3.98%
2026-03-09	39.32	39.55	-0.41	-1.03%	39.07	39.56	17746	6973	3.99%
2026-03-06	39.50	39.96	0.43	1.09%	39.32	39.97	14700	5854	3.31%
2026-03-05	39.64	39.53	0.29	0.74%	39.50	40.00	16985	6744	3.82%
2026-03-04	39.80	39.24	-0.83	-2.07%	38.91	39.97	23887	9398	5.38%
2026-03-03	41.75	40.07	-1.63	-3.91%	39.88	42.04	31589	12903	7.11%
2026-03-02	42.85	41.70	-1.65	-3.81%	41.60	42.85	34122	14373	7.68%
2026-02-27	43.59	43.35	-0.27	-0.62%	43.24	43.63	17130	7424	3.86%
2026-02-26	43.49	43.62	0.15	0.35%	43.31	43.75	17613	7675	3.96%
2026-02-25	43.30	43.47	0.05	0.12%	43.23	43.54	16162	7021	3.64%
2026-02-24	43.34	43.42	0.42	0.98%	43.01	43.43	15819	6838	3.56%
2026-02-13	43.07	43.00	-0.15	-0.35%	43.00	43.31	14771	6373	3.33%
2026-02-12	43.88	43.15	-0.79	-1.80%	43.15	43.88	32613	14172	7.34%
2026-02-11	44.31	43.94	-0.29	-0.66%	43.92	44.31	23108	10188	5.20%
2026-02-10	44.72	44.23	-0.48	-1.07%	44.15	44.72	29455	13065	6.63%
2026-02-09	44.66	44.71	0.22	0.49%	44.58	44.83	24755	11064	5.57%
2026-02-06	44.81	44.49	-0.27	-0.60%	44.30	44.85	25324	11270	5.70%
2026-02-05	44.18	44.76	0.48	1.08%	44.03	44.87	38571	17195	8.68%
2026-02-04	44.31	44.28	-0.11	-0.25%	43.94	44.39	28377	12537	6.39%
2026-02-03	44.40	44.39	0.17	0.38%	44.10	44.43	28674	12692	6.45%
2026-02-02	44.18	44.22	-0.13	-0.29%	43.80	44.75	32735	14485	7.37%
2026-01-30	44.33	44.35	0.18	0.41%	43.80	44.88	43063	19111	9.69%
2026-01-29	45.11	44.17	-0.93	-2.06%	44.08	45.11	51720	22937	11.64%