信立泰(002294)股票行情
信立泰(002294)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 47.52 | 47.32 | -0.38 | -0.80% | 46.46 | 48.30 | 68788 | 32768.98 | 0.62% |
| 2026-02-05 | 48.58 | 47.70 | -0.45 | -0.93% | 47.45 | 48.58 | 55155 | 26415.69 | 0.49% |
| 2026-02-04 | 46.10 | 48.15 | 1.97 | 4.27% | 45.30 | 48.80 | 117998 | 56393.53 | 1.06% |
| 2026-02-03 | 45.93 | 46.18 | 0.55 | 1.21% | 44.95 | 46.28 | 71305 | 32575.50 | 0.64% |
| 2026-02-02 | 46.50 | 45.63 | -1.28 | -2.73% | 45.58 | 47.85 | 76504 | 35621.45 | 0.69% |
| 2026-01-30 | 47.33 | 46.91 | -0.27 | -0.57% | 46.80 | 48.80 | 68012 | 32259.67 | 0.61% |
| 2026-01-29 | 47.30 | 47.18 | -0.36 | -0.76% | 46.93 | 48.10 | 59453 | 28201.06 | 0.53% |
| 2026-01-28 | 47.21 | 47.54 | 0.35 | 0.74% | 46.80 | 48.03 | 64439 | 30603.95 | 0.58% |
| 2026-01-27 | 48.10 | 47.19 | -0.91 | -1.89% | 45.87 | 48.18 | 131468 | 61194.50 | 1.18% |
| 2026-01-26 | 49.44 | 48.10 | -1.05 | -2.14% | 47.98 | 49.64 | 93826 | 45363.44 | 0.84% |
| 2026-01-23 | 49.41 | 49.15 | -0.20 | -0.41% | 48.61 | 49.70 | 92249 | 45233.40 | 0.83% |
| 2026-01-22 | 51.50 | 49.35 | -2.15 | -4.17% | 48.88 | 52.15 | 110787 | 55455.96 | 0.99% |
| 2026-01-21 | 51.37 | 51.50 | -0.13 | -0.25% | 51.30 | 52.37 | 38300 | 19818.65 | 0.34% |
| 2026-01-20 | 52.10 | 51.63 | -0.39 | -0.75% | 51.15 | 52.28 | 39521 | 20379.46 | 0.35% |
| 2026-01-19 | 52.24 | 52.02 | -0.47 | -0.90% | 51.87 | 52.90 | 41858 | 21895.37 | 0.38% |
| 2026-01-16 | 53.31 | 52.49 | -0.36 | -0.68% | 51.85 | 53.40 | 47819 | 24996.99 | 0.43% |
| 2026-01-15 | 52.60 | 52.85 | 0.54 | 1.03% | 52.10 | 53.50 | 53311 | 28197.57 | 0.48% |
| 2026-01-14 | 55.00 | 52.31 | -2.44 | -4.46% | 51.60 | 55.45 | 128242 | 68438.70 | 1.15% |
| 2026-01-13 | 54.00 | 54.75 | 1.10 | 2.05% | 53.91 | 56.17 | 83929 | 46229.36 | 0.75% |
| 2026-01-12 | 54.60 | 53.65 | -1.01 | -1.85% | 52.80 | 54.88 | 72116 | 38515.50 | 0.65% |
| 2026-01-09 | 53.00 | 54.66 | 1.55 | 2.92% | 52.70 | 54.98 | 86395 | 46491.48 | 0.78% |
| 2026-01-08 | 51.64 | 53.11 | 1.71 | 3.33% | 51.61 | 54.51 | 111547 | 59699.90 | 1.00% |
| 2026-01-07 | 50.75 | 51.40 | 0.91 | 1.80% | 49.80 | 51.85 | 126261 | 64245.88 | 1.13% |
| 2026-01-06 | 50.39 | 50.49 | 0.10 | 0.20% | 50.01 | 50.95 | 74358 | 37515.58 | 0.67% |
| 2026-01-05 | 49.69 | 50.39 | 0.84 | 1.70% | 48.84 | 51.53 | 113678 | 57305.51 | 1.02% |
| 2025-12-31 | 51.73 | 49.55 | -2.24 | -4.33% | 48.96 | 51.73 | 132969 | 66002.67 | 1.19% |
| 2025-12-30 | 52.30 | 51.79 | -0.51 | -0.98% | 50.61 | 52.90 | 103567 | 53260.45 | 0.93% |
| 2025-12-29 | 58.08 | 52.30 | -5.79 | -9.97% | 52.28 | 58.09 | 127297 | 68681.22 | 1.14% |
| 2025-12-26 | 57.79 | 58.09 | 0.30 | 0.52% | 57.10 | 58.80 | 28219 | 16356.97 | 0.25% |
| 2025-12-25 | 56.60 | 57.79 | 1.21 | 2.14% | 56.15 | 58.06 | 34349 | 19719.11 | 0.31% |
| 2025-12-24 | 56.78 | 56.58 | -0.22 | -0.39% | 56.00 | 57.30 | 32456 | 18408.07 | 0.29% |
| 2025-12-23 | 56.23 | 56.80 | 0.60 | 1.07% | 56.23 | 57.55 | 34876 | 19877.82 | 0.31% |
| 2025-12-22 | 56.28 | 56.20 | -0.18 | -0.32% | 55.85 | 56.75 | 31769 | 17912.37 | 0.29% |
| 2025-12-19 | 55.52 | 56.38 | 0.86 | 1.55% | 55.31 | 57.44 | 36598 | 20709.25 | 0.33% |
| 2025-12-18 | 56.70 | 55.52 | -1.18 | -2.08% | 55.17 | 57.16 | 39126 | 21910.85 | 0.35% |
| 2025-12-17 | 56.39 | 56.70 | 0.51 | 0.91% | 55.50 | 56.90 | 41116 | 23070.23 | 0.37% |
| 2025-12-16 | 56.76 | 56.19 | -0.31 | -0.55% | 54.88 | 56.87 | 46105 | 25681.91 | 0.41% |
| 2025-12-15 | 58.51 | 56.50 | -2.20 | -3.75% | 56.16 | 59.49 | 51820 | 29802.20 | 0.46% |
| 2025-12-12 | 57.02 | 58.70 | -0.49 | -0.83% | 55.33 | 59.47 | 95747 | 54824.64 | 0.86% |
| 2025-12-11 | 59.09 | 59.19 | 0.11 | 0.19% | 58.12 | 59.44 | 33828 | 19904.00 | 0.30% |
| 2025-12-10 | 61.12 | 59.08 | -2.02 | -3.31% | 58.75 | 61.30 | 43132 | 25640.01 | 0.39% |
| 2025-12-09 | 61.58 | 61.10 | 0.45 | 0.74% | 60.67 | 62.17 | 41762 | 25633.42 | 0.37% |
| 2025-12-08 | 60.69 | 60.65 | 0.15 | 0.25% | 60.01 | 61.29 | 25241 | 15245.22 | 0.23% |
| 2025-12-05 | 61.88 | 60.50 | -1.31 | -2.12% | 59.80 | 61.88 | 34558 | 20906.69 | 0.31% |
| 2025-12-04 | 59.62 | 61.81 | 2.03 | 3.40% | 59.60 | 62.35 | 45008 | 27683.92 | 0.40% |
| 2025-12-03 | 60.28 | 59.78 | -0.32 | -0.53% | 58.62 | 60.48 | 28479 | 16930.42 | 0.26% |
| 2025-12-02 | 60.67 | 60.10 | -0.92 | -1.51% | 59.93 | 61.40 | 28244 | 17126.11 | 0.25% |
| 2025-12-01 | 61.85 | 61.02 | -0.83 | -1.34% | 60.06 | 62.40 | 51388 | 31281.64 | 0.46% |
| 2025-11-28 | 62.16 | 61.85 | 0.08 | 0.13% | 61.25 | 63.24 | 37116 | 22997.74 | 0.33% |
| 2025-11-27 | 62.12 | 61.77 | -0.69 | -1.10% | 61.69 | 62.98 | 37223 | 23174.42 | 0.33% |
| 2025-11-26 | 59.30 | 62.46 | 3.36 | 5.69% | 59.02 | 63.39 | 80000 | 49588.97 | 0.72% |
| 2025-11-25 | 59.20 | 59.10 | -0.56 | -0.94% | 58.72 | 60.55 | 36685 | 21849.16 | 0.33% |
| 2025-11-24 | 59.43 | 59.66 | -0.44 | -0.73% | 58.10 | 61.38 | 54098 | 32170.40 | 0.49% |
| 2025-11-21 | 60.59 | 60.10 | -0.97 | -1.59% | 58.90 | 61.90 | 49061 | 29560.92 | 0.44% |
| 2025-11-20 | 60.28 | 61.07 | 0.67 | 1.11% | 59.85 | 61.23 | 30137 | 18336.84 | 0.27% |
| 2025-11-19 | 59.80 | 60.40 | 0.50 | 0.83% | 58.88 | 60.48 | 30348 | 18124.36 | 0.27% |
| 2025-11-18 | 59.81 | 59.90 | -0.33 | -0.55% | 59.61 | 61.05 | 33794 | 20379.80 | 0.30% |
| 2025-11-17 | 61.61 | 60.23 | -1.75 | -2.82% | 59.58 | 61.92 | 49247 | 29714.11 | 0.44% |
| 2025-11-14 | 61.99 | 61.98 | -0.28 | -0.45% | 61.05 | 63.50 | 60358 | 37620.64 | 0.54% |
| 2025-11-13 | 59.41 | 62.26 | 3.19 | 5.40% | 59.15 | 62.99 | 75846 | 46812.94 | 0.68% |
| 2025-11-12 | 59.97 | 59.07 | -0.66 | -1.10% | 58.88 | 60.48 | 35692 | 21283.93 | 0.32% |
| 2025-11-11 | 58.83 | 59.73 | 0.03 | 0.05% | 57.80 | 59.85 | 45104 | 26514.69 | 0.40% |
| 2025-11-10 | 58.41 | 59.70 | 1.29 | 2.21% | 57.93 | 59.78 | 43201 | 25512.23 | 0.39% |
| 2025-11-07 | 59.86 | 58.41 | -1.87 | -3.10% | 57.93 | 59.95 | 44216 | 25896.70 | 0.40% |
| 2025-11-06 | 57.66 | 60.28 | 2.54 | 4.40% | 57.30 | 60.66 | 57992 | 34326.97 | 0.52% |
| 2025-11-05 | 56.80 | 57.74 | 0.29 | 0.50% | 56.70 | 58.98 | 47810 | 27780.29 | 0.43% |
| 2025-11-04 | 59.98 | 57.45 | -2.73 | -4.54% | 56.90 | 60.00 | 68526 | 39753.46 | 0.61% |
| 2025-11-03 | 59.47 | 60.18 | 0.57 | 0.96% | 57.96 | 60.90 | 89499 | 53580.13 | 0.80% |
| 2025-10-31 | 55.20 | 59.61 | 4.11 | 7.41% | 55.20 | 60.95 | 136701 | 80044.30 | 1.23% |
| 2025-10-30 | 56.38 | 55.50 | -1.35 | -2.37% | 54.52 | 56.85 | 71044 | 39377.13 | 0.64% |
| 2025-10-29 | 56.40 | 56.85 | 0.05 | 0.09% | 54.45 | 56.85 | 85545 | 47443.12 | 0.77% |
| 2025-10-28 | 56.05 | 56.80 | 0.75 | 1.34% | 55.15 | 57.60 | 74581 | 42165.39 | 0.67% |
| 2025-10-27 | 54.06 | 56.05 | 2.25 | 4.18% | 54.06 | 56.10 | 61611 | 34126.49 | 0.55% |
| 2025-10-24 | 54.10 | 53.80 | -0.41 | -0.76% | 52.80 | 54.43 | 59250 | 31702.10 | 0.53% |
| 2025-10-23 | 54.93 | 54.21 | -0.70 | -1.27% | 52.94 | 55.13 | 52676 | 28303.50 | 0.47% |
| 2025-10-22 | 56.80 | 54.91 | -1.19 | -2.12% | 54.63 | 57.68 | 42385 | 23546.50 | 0.38% |
| 2025-10-21 | 56.00 | 56.10 | 0.37 | 0.66% | 55.30 | 56.75 | 44549 | 25021.59 | 0.40% |
| 2025-10-20 | 56.60 | 55.73 | -0.97 | -1.71% | 55.20 | 56.99 | 48302 | 27028.92 | 0.43% |
| 2025-10-17 | 56.41 | 56.70 | 0.29 | 0.51% | 55.88 | 58.26 | 82689 | 47107.50 | 0.74% |
| 2025-10-16 | 54.18 | 56.41 | 1.69 | 3.09% | 54.14 | 57.32 | 105351 | 59104.15 | 0.95% |
深证大盘股票行情在线 K线走势图
信立泰(002294)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
