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
2026-06-24	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%
2026-05-12	36.85	36.20	-0.75	-2.03%	36.17	36.94	18820	6866	4.24%
2026-05-11	37.34	36.95	-0.34	-0.91%	36.72	37.38	19944	7362	4.49%
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%