信立泰 (002294) - 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
2025-04-18	35.53	36.05	0.56	1.58%	35.44	36.95	80370	29048	0.72%
2025-04-17	34.98	35.49	0.11	0.31%	34.93	36.03	59612	21224	0.53%
2025-04-16	35.59	35.38	-0.12	-0.34%	35.03	36.07	104069	36950	0.93%
2025-04-15	34.49	35.50	1.29	3.77%	34.28	36.73	169339	60814	1.52%
2025-04-14	33.34	34.21	0.87	2.61%	32.81	34.45	110062	37321	0.99%
2025-04-11	32.03	33.34	1.15	3.57%	32.01	33.60	93916	30860	0.84%
2025-04-10	31.14	32.19	1.52	4.96%	30.86	32.53	91526	29140	0.82%
2025-04-09	31.19	30.67	-0.88	-2.79%	29.80	31.19	103395	31360	0.93%
2025-04-08	31.31	31.55	0.34	1.09%	30.90	31.88	92224	28937	0.83%
2025-04-07	32.51	31.21	-2.46	-7.31%	30.30	33.19	134394	42726	1.21%
2025-04-03	33.60	33.67	-0.19	-0.56%	33.45	34.17	61607	20786	0.55%
2025-04-02	33.82	33.86	0.02	0.06%	33.51	34.21	72107	24412	0.65%
2025-04-01	32.72	33.84	1.01	3.08%	32.53	33.99	112447	37807	1.01%
2025-03-31	32.60	32.83	-0.05	-0.15%	32.45	33.46	82190	26995	0.74%
2025-03-28	32.19	32.88	0.96	3.01%	31.92	33.38	126241	41437	1.13%
2025-03-27	30.10	31.92	1.80	5.98%	29.82	32.11	120176	37716	1.08%
2025-03-26	30.03	30.12	0.02	0.07%	29.82	30.30	29909	9006	0.27%
2025-03-25	29.88	30.10	0.22	0.74%	29.88	30.23	27409	8236	0.25%
2025-03-24	30.10	29.88	-0.30	-0.99%	29.78	30.58	37440	11294	0.34%
2025-03-21	30.70	30.18	-0.62	-2.01%	30.10	30.95	40595	12351	0.36%
2025-03-20	30.53	30.80	0.28	0.92%	30.26	30.88	41831	12821	0.38%
2025-03-19	30.52	30.52	-0.05	-0.16%	30.37	30.88	28963	8859	0.26%
2025-03-18	30.61	30.57	0.01	0.03%	30.35	31.15	40560	12445	0.36%
2025-03-17	30.93	30.56	-0.33	-1.07%	30.54	30.99	41306	12669	0.37%
2025-03-14	30.20	30.89	0.66	2.18%	30.13	31.45	100468	31133	0.90%
2025-03-13	29.93	30.23	0.20	0.67%	29.72	30.28	45792	13764	0.41%
2025-03-12	30.28	30.03	-0.18	-0.60%	29.80	30.30	40629	12186	0.36%
2025-03-11	29.69	30.21	0.37	1.24%	29.57	30.55	50307	15135	0.45%
2025-03-10	29.70	29.84	0.21	0.71%	29.56	30.05	38714	11532	0.35%
2025-03-07	29.91	29.63	-0.40	-1.33%	29.46	29.94	45386	13455	0.41%
2025-03-06	29.59	30.03	0.54	1.83%	29.51	30.19	59503	17772	0.53%
2025-03-05	29.68	29.49	-0.17	-0.57%	29.26	29.78	40075	11799	0.36%
2025-03-04	29.80	29.66	-0.32	-1.07%	29.61	29.98	41485	12352	0.37%
2025-03-03	29.73	29.98	0.25	0.84%	29.63	30.57	68142	20555	0.61%
2025-02-28	30.45	29.73	-0.57	-1.88%	29.67	31.00	99399	30090	0.89%
2025-02-27	29.38	30.30	0.92	3.13%	29.20	30.66	120986	36447	1.09%
2025-02-26	29.10	29.38	0.39	1.35%	28.75	29.45	48341	14060	0.43%
2025-02-25	29.19	28.99	-0.43	-1.46%	28.90	29.50	57437	16740	0.52%
2025-02-24	30.00	29.42	-0.40	-1.34%	29.34	30.27	101881	30419	0.91%
2025-02-21	28.49	29.82	1.46	5.15%	28.48	30.18	196565	57976	1.76%
2025-02-20	28.08	28.36	0.35	1.25%	27.92	28.96	98296	28009	0.88%
2025-02-19	28.03	28.01	-0.01	-0.04%	27.66	28.29	68805	19249	0.62%
2025-02-18	28.10	28.02	-0.03	-0.11%	27.82	28.57	91218	25721	0.82%
2025-02-17	29.30	28.05	-1.02	-3.51%	27.85	29.30	178730	50338	1.60%
2025-02-14	29.65	29.07	-0.58	-1.96%	28.96	30.05	86361	25352	0.77%
2025-02-13	29.41	29.65	0.24	0.82%	29.34	29.94	55888	16597	0.50%
2025-02-12	29.60	29.41	-0.19	-0.64%	29.28	29.73	44445	13066	0.40%
2025-02-11	30.07	29.60	-0.36	-1.20%	29.37	30.13	45161	13341	0.41%
2025-02-10	29.85	29.96	0.16	0.54%	29.63	30.44	62378	18724	0.56%
2025-02-07	29.86	29.80	0.03	0.10%	29.61	30.30	44293	13289	0.40%
2025-02-06	29.70	29.77	0.07	0.24%	29.40	30.10	60239	17939	0.54%
2025-02-05	29.96	29.70	-0.14	-0.47%	29.12	29.96	50681	14974	0.45%
2025-01-27	29.56	29.84	-0.02	-0.07%	29.56	30.08	35725	10657	0.32%
2025-01-24	30.34	29.86	-0.42	-1.39%	29.80	30.49	47525	14312	0.43%
2025-01-23	30.99	30.28	-0.52	-1.69%	30.19	31.02	53601	16392	0.48%
2025-01-22	31.05	30.80	-0.10	-0.32%	30.50	31.05	27806	8565	0.25%
2025-01-21	31.41	30.90	-0.12	-0.39%	30.30	31.49	41335	12746	0.37%
2025-01-20	30.50	31.02	0.69	2.27%	30.45	31.30	52071	16148	0.47%
2025-01-17	29.60	30.33	0.71	2.40%	29.51	30.52	40609	12238	0.36%
2025-01-16	30.10	29.62	-0.50	-1.66%	29.56	30.41	36239	10836	0.33%
2025-01-15	30.56	30.12	-0.44	-1.44%	29.96	30.60	42779	12917	0.38%
2025-01-14	28.90	30.56	1.68	5.82%	28.86	30.67	81174	24406	0.73%
2025-01-13	28.80	28.88	-0.03	-0.10%	28.61	29.40	42860	12415	0.38%
2025-01-10	29.10	28.91	0.00	0.00%	28.71	29.48	45040	13080	0.40%
2025-01-09	28.90	28.91	0.05	0.17%	28.53	29.51	52234	15124	0.47%