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
2026-03-20	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%
2026-01-28	45.33	45.10	-0.30	-0.66%	44.99	45.74	44359	20047	9.99%
2026-01-27	46.30	45.40	-0.71	-1.54%	45.11	46.30	56277	25582	12.67%
2026-01-26	46.98	46.11	-0.59	-1.26%	45.99	47.07	68821	31823	15.49%
2026-01-23	46.60	46.70	0.07	0.15%	46.03	46.89	77785	36259	17.51%
2026-01-22	48.15	46.63	-2.37	-4.84%	46.50	48.20	135072	63566	30.41%
2026-01-21	51.00	49.00	-4.43	-8.29%	48.93	51.41	171357	85096	38.57%
2026-01-20	53.05	53.43	1.39	2.67%	52.43	56.65	173735	94542	39.11%
2026-01-19	53.49	52.04	-3.64	-6.54%	51.00	54.31	167922	87550	37.80%
2026-01-16	60.00	55.68	-12.90	-18.81%	55.50	64.88	268304	157085	60.40%
2026-01-15	66.01	68.58	46.70	213.44%	66.00	80.00	349468	252708	-