ST信安 (688201) - 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
2026-05-21	9.00	8.72	-0.29	-3.22%	8.68	9.11	57901	5162	1.91%
2026-05-20	9.09	9.01	-0.01	-0.11%	8.95	9.27	54069	4914	1.79%
2026-05-19	8.76	9.02	0.26	2.97%	8.74	9.02	47975	4268	1.59%
2026-05-18	8.58	8.76	0.03	0.34%	8.55	8.82	60065	5218	1.99%
2026-05-15	8.93	8.73	-0.17	-1.91%	8.66	8.93	63906	5606	2.11%
2026-05-14	9.09	8.90	-0.12	-1.33%	8.83	9.13	52842	4740	1.75%
2026-05-13	8.95	9.02	0.00	0.00%	8.87	9.06	59944	5371	1.98%
2026-05-12	8.73	9.02	0.24	2.73%	8.73	9.06	76252	6785	2.52%
2026-05-11	8.87	8.78	0.05	0.57%	8.67	9.05	113102	10001	3.74%
2026-05-08	8.36	8.73	0.37	4.43%	8.33	8.83	116786	10116	3.86%
2026-05-07	8.18	8.36	0.23	2.83%	8.08	8.52	139814	11592	4.62%
2026-05-06	8.09	8.13	0.26	3.30%	8.08	8.32	250869	20492	8.29%
2026-04-30	8.03	7.87	-1.22	-13.42%	7.82	8.31	498563	39849	16.48%
2026-04-29	9.09	9.09	-2.27	-19.98%	9.09	9.09	54543	4957	1.80%
2026-04-27	11.18	11.36	0.15	1.34%	10.92	11.40	83589	9379	2.76%
2026-04-24	11.20	11.21	-0.04	-0.36%	10.92	11.31	84838	9425	2.80%
2026-04-23	11.66	11.25	-0.44	-3.76%	11.15	11.73	116825	13224	3.86%
2026-04-22	11.75	11.69	-0.17	-1.43%	11.38	11.78	117401	13567	3.88%
2026-04-21	12.62	11.86	-0.77	-6.10%	11.68	12.62	202732	24199	6.70%
2026-04-20	13.10	12.63	-1.35	-9.66%	12.45	13.10	195884	24839	6.47%
2026-04-17	14.06	13.98	-0.15	-1.06%	13.87	14.09	44675	6237	1.48%
2026-04-16	13.75	14.13	0.23	1.65%	13.75	14.19	59792	8402	1.98%
2026-04-15	14.33	13.90	-0.10	-0.71%	13.88	14.48	79257	11207	2.62%
2026-04-14	13.87	14.00	0.22	1.60%	13.81	14.13	66729	9297	2.21%
2026-04-13	13.82	13.78	-0.10	-0.72%	13.56	13.88	62625	8582	2.07%
2026-04-10	13.68	13.88	0.34	2.51%	13.66	14.00	76148	10581	2.52%
2026-04-09	14.00	13.54	-0.55	-3.90%	13.50	14.00	77289	10585	2.55%
2026-04-08	13.47	14.09	0.86	6.50%	13.46	14.09	63940	8869	2.11%
2026-04-07	13.37	13.23	0.06	0.46%	13.13	13.50	66084	8815	2.18%
2026-04-03	13.43	13.17	-0.13	-0.98%	13.11	13.69	47866	6367	1.58%
2026-04-02	13.70	13.30	-0.42	-3.06%	13.16	13.75	47983	6436	1.59%
2026-04-01	13.77	13.72	0.30	2.24%	13.56	13.84	53370	7314	1.76%
2026-03-31	13.72	13.42	-0.30	-2.19%	13.37	13.97	52241	7125	1.73%
2026-03-30	13.69	13.72	-0.07	-0.51%	13.41	13.78	41321	5639	1.37%
2026-03-27	13.49	13.79	0.20	1.47%	13.27	13.86	43550	5938	1.44%
2026-03-26	14.03	13.59	-0.48	-3.41%	13.52	14.13	56459	7785	1.87%
2026-03-25	14.00	14.07	0.10	0.72%	13.96	14.35	80529	11384	2.66%
2026-03-24	13.82	13.97	0.54	4.02%	13.45	14.01	79189	10860	2.62%
2026-03-23	14.30	13.43	-1.26	-8.58%	13.30	14.56	110399	15355	3.65%
2026-03-20	15.58	14.69	-0.93	-5.95%	14.66	15.96	90352	13675	2.99%
2026-03-19	15.46	15.62	0.03	0.19%	15.30	15.85	77491	12119	2.56%
2026-03-18	15.26	15.59	0.35	2.30%	15.12	15.69	70119	10813	2.32%
2026-03-17	15.85	15.24	-0.80	-4.99%	15.20	15.93	81510	12685	2.69%
2026-03-16	15.85	16.04	0.38	2.43%	15.66	16.11	85818	13644	2.84%
2026-03-13	16.49	15.66	-0.96	-5.78%	15.58	16.55	106703	16942	3.53%
2026-03-12	16.73	16.62	-0.27	-1.60%	16.58	17.15	81189	13658	2.68%
2026-03-11	17.04	16.89	-0.16	-0.94%	16.75	17.50	105530	18016	3.49%
2026-03-10	16.84	17.05	0.35	2.10%	16.84	17.66	128336	21944	4.24%
2026-03-09	16.25	16.70	0.16	0.97%	15.96	16.76	123971	20200	4.10%
2026-03-06	15.99	16.54	0.38	2.35%	15.89	16.59	135477	22117	4.48%
2026-03-05	15.30	16.16	1.23	8.24%	15.13	16.66	207541	33351	6.86%
2026-03-04	14.90	14.93	0.17	1.15%	14.66	15.28	91676	13748	3.03%
2026-03-03	16.07	14.76	-1.24	-7.75%	14.70	16.18	135784	20753	4.49%
2026-03-02	16.27	16.00	-0.78	-4.65%	15.96	16.86	162826	26461	5.38%
2026-02-27	15.88	16.78	1.09	6.95%	15.87	17.17	197186	32932	6.52%
2026-02-26	15.84	15.69	-0.12	-0.76%	15.65	16.11	59373	9349	1.96%
2026-02-25	15.51	15.81	0.25	1.61%	15.51	15.95	87635	13852	2.90%
2026-02-24	16.40	15.56	-0.90	-5.47%	15.45	16.46	142900	22415	4.72%
2026-02-13	16.10	16.46	0.44	2.75%	16.06	16.88	107972	17863	3.57%
2026-02-12	16.00	16.02	0.12	0.75%	15.70	16.19	63474	10126	2.10%
2026-02-11	15.77	15.90	0.12	0.76%	15.73	16.10	69826	11157	2.31%