信捷电气 (603416) - 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	45.42	45.71	0.60	1.33%	44.88	46.10	20909	9542	1.50%
2026-08-19	48.77	45.11	-4.15	-8.42%	45.05	48.77	54699	25262	3.92%
2026-08-18	49.66	49.26	-0.36	-0.73%	48.51	49.79	29665	14566	2.13%
2026-08-17	48.80	49.62	1.17	2.41%	48.70	49.70	22997	11344	1.65%
2026-08-14	48.83	48.45	-0.08	-0.16%	47.61	49.55	19358	9368	1.39%
2026-08-13	50.20	48.53	-1.64	-3.27%	48.50	50.39	25054	12418	1.80%
2026-08-12	49.88	50.17	0.38	0.76%	49.66	50.56	13229	6647	0.95%
2026-08-11	50.30	49.79	-0.61	-1.21%	49.39	50.73	27339	13692	1.96%
2026-08-10	51.44	50.40	-0.98	-1.91%	49.90	51.55	27714	13980	1.99%
2026-08-07	51.27	51.38	0.01	0.02%	50.36	51.82	24894	12677	1.78%
2026-08-06	51.19	51.37	-0.45	-0.87%	51.03	52.29	18456	9519	1.32%
2026-08-05	51.49	51.82	0.25	0.48%	51.00	52.19	26055	13516	1.87%
2026-08-04	51.51	51.57	0.27	0.53%	51.00	52.00	16860	8677	1.21%
2026-08-03	49.69	51.30	1.47	2.95%	49.37	51.59	27480	14026	1.97%
2026-07-31	48.91	49.83	1.90	3.96%	48.55	50.50	31532	15633	2.26%
2026-07-30	47.50	47.93	-0.09	-0.19%	46.96	48.65	22037	10544	1.58%
2026-07-29	46.96	48.02	1.32	2.83%	46.07	48.15	22983	10854	1.65%
2026-07-28	47.11	46.70	-1.21	-2.53%	46.64	48.24	19508	9202	1.40%
2026-07-27	47.10	47.91	0.91	1.94%	46.87	48.40	16010	7623	1.15%
2026-07-24	47.33	47.00	-1.24	-2.57%	46.78	47.78	16474	7776	1.18%
2026-07-23	47.45	48.24	1.74	3.74%	46.50	48.29	23293	11060	1.67%
2026-07-22	48.26	46.50	-2.18	-4.48%	46.37	48.34	30931	14573	2.22%
2026-07-21	47.99	48.68	0.82	1.71%	46.89	49.10	37221	17920	2.67%
2026-07-20	49.68	47.86	-1.09	-2.23%	46.75	49.81	34272	16563	2.46%
2026-07-17	52.51	49.90	-2.81	-5.33%	49.21	53.25	39612	20234	2.84%
2026-07-16	54.11	52.71	-2.10	-3.83%	52.43	55.29	29471	15768	2.11%
2026-07-15	53.53	54.81	1.31	2.45%	52.70	56.50	33648	18345	2.41%
2026-07-14	55.56	53.50	-2.05	-3.69%	52.76	57.57	36400	19744	2.61%
2026-07-13	56.30	55.55	-1.42	-2.49%	54.51	58.66	42229	23846	3.03%
2026-07-10	58.69	56.97	-0.88	-1.52%	56.90	59.65	46034	26908	3.30%
2026-07-09	56.97	57.85	0.62	1.08%	55.69	58.38	34243	19573	2.45%
2026-07-08	59.00	57.23	-2.44	-4.09%	57.08	59.86	41724	24231	2.99%
2026-07-07	59.02	59.67	0.92	1.57%	58.99	62.38	55670	33659	3.99%
2026-07-06	60.00	58.75	-2.13	-3.50%	58.65	61.60	55775	33327	4.00%
2026-07-03	61.37	60.88	1.01	1.69%	58.54	62.42	103694	62856	7.43%
2026-07-02	55.65	59.87	5.44	9.99%	55.01	59.87	52134	30676	3.74%
2026-07-01	52.87	54.43	1.56	2.95%	52.50	55.36	31188	16953	2.23%
2026-06-30	50.87	52.87	2.75	5.49%	50.15	52.98	26498	13776	1.90%
2026-06-29	51.02	50.12	-1.08	-2.11%	48.69	51.47	31380	15721	2.25%
2026-06-26	52.75	51.20	-1.95	-3.67%	51.08	53.10	31051	16069	2.23%
2026-06-25	54.50	53.15	-1.41	-2.58%	52.90	56.20	30547	16513	2.19%
2026-06-24	53.82	54.56	0.61	1.13%	52.16	54.99	30618	16445	2.20%
2026-06-23	54.00	53.95	-0.17	-0.31%	52.97	54.96	20859	11283	1.50%
2026-06-22	55.60	54.12	-1.45	-2.61%	52.41	55.97	36060	19294	2.59%
2026-06-18	55.43	55.57	0.32	0.58%	54.63	56.74	26751	14911	1.92%
2026-06-17	55.21	55.25	-0.37	-0.67%	54.65	55.70	19744	10884	1.42%
2026-06-16	55.11	55.62	0.52	0.94%	54.45	56.16	21845	12102	1.57%
2026-06-15	53.36	55.10	1.70	3.18%	53.36	55.43	34847	19041	2.50%
2026-06-12	54.90	53.40	-0.61	-1.13%	52.72	55.78	36211	19479	2.60%
2026-06-11	54.50	54.01	-1.99	-3.55%	53.40	55.94	32281	17560	2.32%
2026-06-10	57.70	56.00	-2.45	-4.19%	55.55	58.19	33509	18948	2.41%
2026-06-09	59.95	58.45	-0.35	-0.60%	56.90	60.85	47445	27767	3.41%
2026-06-08	57.60	58.80	-0.62	-1.04%	57.35	60.12	42873	25245	3.08%
2026-06-05	57.18	59.42	1.46	2.52%	55.96	60.95	46792	27492	3.36%
2026-06-04	55.69	57.96	1.59	2.82%	55.20	59.14	40415	23290	2.90%
2026-06-03	56.11	56.37	1.38	2.51%	55.40	59.61	50436	29012	3.62%
2026-06-02	54.19	54.99	0.93	1.72%	54.00	57.71	41251	23049	2.96%
2026-06-01	53.15	54.06	0.48	0.90%	52.52	54.64	39558	21252	2.84%
2026-05-29	57.74	53.58	-4.21	-7.28%	53.11	58.50	37712	20683	2.71%
2026-05-28	58.00	57.79	-0.29	-0.50%	55.10	58.18	49853	28250	3.58%
2026-05-27	61.11	58.08	-3.93	-6.34%	57.66	62.00	58648	34818	4.21%
2026-05-26	63.10	62.01	-1.29	-2.04%	61.00	64.69	53623	33482	3.85%
2026-05-25	65.80	63.30	-1.40	-2.16%	62.90	65.88	38659	24590	2.78%
2026-05-22	65.04	64.70	-0.02	-0.03%	63.63	65.80	52221	33758	3.75%
2026-05-21	64.81	64.72	0.06	0.09%	64.32	67.29	55053	36268	3.95%
2026-05-20	65.00	64.66	-0.84	-1.28%	64.20	66.60	40005	26007	2.87%
2026-05-19	64.08	65.50	2.00	3.15%	63.51	65.98	55338	35874	3.97%
2026-05-18	64.71	63.50	-0.61	-0.95%	63.50	65.50	91924	59283	6.60%
2026-05-15	58.98	64.11	5.13	8.70%	58.98	64.88	104639	66600	7.51%
2026-05-14	61.20	58.98	-1.78	-2.93%	58.87	61.27	37670	22533	2.71%
2026-05-13	60.70	60.76	-0.52	-0.85%	59.91	61.99	36207	22038	2.60%