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
2026-08-20	25.67	25.69	0.25	0.98%	25.50	26.06	10471	2696	2.31%
2026-08-19	26.55	25.44	-1.42	-5.29%	25.40	26.55	17092	4438	3.77%
2026-08-18	26.81	26.86	0.03	0.11%	26.30	27.24	20365	5443	4.49%
2026-08-17	26.98	26.83	0.17	0.64%	26.48	26.98	13731	3663	3.03%
2026-08-14	27.10	26.66	-0.49	-1.80%	26.50	27.35	21261	5703	4.69%
2026-08-13	28.30	27.15	-0.96	-3.42%	27.15	28.32	22449	6226	4.95%
2026-08-12	28.01	28.11	-0.32	-1.13%	27.77	28.24	22839	6406	5.04%
2026-08-11	27.68	28.43	0.60	2.16%	27.25	29.79	41957	11912	9.26%
2026-08-10	28.08	27.83	-0.26	-0.93%	27.47	28.09	24865	6880	5.48%
2026-08-07	27.27	28.09	1.08	4.00%	26.79	28.23	42733	11853	9.43%
2026-08-06	27.36	27.01	-0.43	-1.57%	27.01	28.28	39092	10783	8.62%
2026-08-05	27.20	27.44	0.41	1.52%	27.03	27.50	34687	9462	7.65%
2026-08-04	27.01	27.03	0.02	0.07%	26.75	27.06	23444	6321	5.17%
2026-08-03	26.71	27.01	0.07	0.26%	26.71	27.22	28570	7709	6.30%
2026-07-31	27.39	26.94	-0.12	-0.44%	26.70	27.85	64815	17552	14.30%
2026-07-30	24.60	27.06	2.46	10.00%	24.42	27.06	43978	11586	9.70%
2026-07-29	24.37	24.60	0.23	0.94%	24.32	24.70	10647	2617	2.35%
2026-07-28	24.30	24.37	0.07	0.29%	24.20	24.69	7965	1944	1.76%
2026-07-27	23.81	24.41	0.60	2.52%	23.70	24.50	10717	2600	2.36%
2026-07-24	24.32	23.81	-0.81	-3.29%	23.81	24.58	8588	2069	1.89%
2026-07-23	24.10	24.62	0.48	1.99%	23.91	24.84	12751	3127	2.81%
2026-07-22	23.96	24.14	0.06	0.25%	23.61	24.15	13269	3167	2.93%
2026-07-21	23.81	24.08	0.09	0.38%	23.50	24.17	13697	3270	3.02%
2026-07-20	24.44	23.99	-0.44	-1.80%	23.55	24.83	16579	4010	3.66%
2026-07-17	25.00	24.43	-0.73	-2.90%	24.20	25.46	14290	3547	3.15%
2026-07-16	24.36	25.16	0.34	1.37%	24.30	25.58	15590	3929	3.44%
2026-07-15	24.78	24.82	0.16	0.65%	24.02	25.04	16410	4053	3.62%
2026-07-14	24.43	24.66	0.23	0.94%	23.98	24.75	9870	2410	2.22%
2026-07-13	25.34	24.43	-1.00	-3.93%	24.40	25.59	11263	2785	2.54%
2026-07-10	25.05	25.43	0.40	1.60%	24.82	25.86	8452	2153	1.90%
2026-07-09	25.43	25.03	-0.38	-1.50%	24.60	25.59	10178	2542	2.29%
2026-07-08	26.00	25.41	-0.50	-1.93%	25.40	26.00	7989	2046	1.80%
2026-07-07	26.99	25.91	-0.78	-2.92%	25.85	26.99	9030	2368	2.03%
2026-07-06	27.25	26.69	-0.53	-1.95%	26.58	27.34	8649	2327	1.95%
2026-07-03	26.78	27.22	0.65	2.45%	26.55	27.46	11714	3191	2.64%
2026-07-02	26.55	26.57	-0.03	-0.11%	26.30	27.09	11475	3074	2.58%
2026-07-01	25.90	26.60	0.57	2.19%	25.65	26.84	14004	3713	3.15%
2026-06-30	25.80	26.03	0.18	0.70%	25.46	26.15	10555	2730	2.38%
2026-06-29	25.58	25.85	0.24	0.94%	25.08	26.04	10863	2781	2.45%
2026-06-26	26.60	25.61	-0.98	-3.69%	25.61	26.85	10780	2798	2.43%
2026-06-25	27.37	26.59	-0.78	-2.85%	26.40	27.37	12398	3309	2.79%
2026-06-24	28.00	27.37	-0.94	-3.32%	27.20	28.28	11131	3069	2.51%
2026-06-23	27.74	28.31	0.44	1.58%	27.62	28.49	13369	3777	3.01%
2026-06-22	27.95	27.87	-0.19	-0.68%	26.77	27.95	16747	4564	3.77%
2026-06-18	28.20	28.06	-0.01	-0.04%	27.66	28.32	7811	2189	1.76%
2026-06-17	28.25	28.07	-0.43	-1.51%	28.06	28.61	9847	2784	2.22%
2026-06-16	28.66	28.50	-0.14	-0.49%	28.20	28.75	9165	2607	2.06%
2026-06-15	28.18	28.64	0.59	2.10%	28.12	29.03	13078	3749	2.94%
2026-06-12	27.58	28.05	0.47	1.70%	27.54	28.18	13962	3900	3.14%
2026-06-11	27.92	27.58	-0.50	-1.78%	27.10	27.96	14438	3956	3.25%
2026-06-10	28.90	28.08	-1.01	-3.47%	27.82	29.10	16921	4781	3.81%
2026-06-09	29.38	29.09	-0.28	-0.95%	28.81	29.70	13602	3946	3.06%
2026-06-08	30.05	29.37	-0.98	-3.23%	29.23	30.31	16028	4762	3.61%
2026-06-05	31.00	30.35	-1.37	-4.32%	30.30	31.02	29170	8915	6.57%
2026-06-04	29.32	31.72	2.38	8.11%	28.40	32.27	52557	16123	11.83%
2026-06-03	29.30	29.34	-0.24	-0.81%	29.05	29.75	14427	4233	3.25%
2026-06-02	30.35	29.58	-0.73	-2.41%	29.33	30.39	13834	4103	3.11%
2026-06-01	30.12	30.31	0.19	0.63%	29.65	30.53	11085	3344	2.50%
2026-05-29	30.61	30.12	-0.39	-1.28%	30.00	30.69	14357	4359	3.23%
2026-05-28	30.38	30.51	0.08	0.26%	29.93	30.70	14774	4483	3.33%
2026-05-27	31.67	30.43	-1.19	-3.76%	30.23	31.67	21643	6638	4.87%
2026-05-26	32.18	31.62	-0.65	-2.01%	31.00	32.25	18940	5987	4.26%
2026-05-25	33.12	32.27	-0.81	-2.45%	32.20	33.20	16749	5430	3.77%
2026-05-22	33.50	33.08	-0.17	-0.51%	32.81	33.50	12705	4196	2.86%
2026-05-21	33.80	33.25	-0.48	-1.42%	33.08	34.24	15107	5111	3.40%
2026-05-20	35.03	33.73	-1.40	-3.99%	33.65	35.10	22155	7537	4.99%
2026-05-19	34.99	35.13	0.27	0.77%	34.74	35.46	10057	3523	2.26%
2026-05-18	35.65	34.86	-0.79	-2.22%	34.80	35.65	13509	4721	3.04%
2026-05-15	35.45	35.65	0.37	1.05%	35.25	35.80	13165	4680	2.96%
2026-05-14	36.04	35.28	-0.97	-2.68%	35.27	36.45	18026	6427	4.06%
2026-05-13	36.20	36.25	0.05	0.14%	35.87	36.28	14901	5374	3.35%