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 |
|---|
| 2025-03-28 | 32.19 | 32.88 | 0.96 | 3.01% | 31.92 | 33.38 | 126241 | 41437.82 | 1.13% |
| 2025-03-27 | 30.10 | 31.92 | 1.80 | 5.98% | 29.82 | 32.11 | 120176 | 37716.04 | 1.08% |
| 2025-03-26 | 30.03 | 30.12 | 0.02 | 0.07% | 29.82 | 30.30 | 29909 | 9006.49 | 0.27% |
| 2025-03-25 | 29.88 | 30.10 | 0.22 | 0.74% | 29.88 | 30.23 | 27409 | 8236.35 | 0.25% |
| 2025-03-24 | 30.10 | 29.88 | -0.30 | -0.99% | 29.78 | 30.58 | 37440 | 11294.78 | 0.34% |
| 2025-03-21 | 30.70 | 30.18 | -0.62 | -2.01% | 30.10 | 30.95 | 40595 | 12351.56 | 0.36% |
| 2025-03-20 | 30.53 | 30.80 | 0.28 | 0.92% | 30.26 | 30.88 | 41831 | 12821.38 | 0.38% |
| 2025-03-19 | 30.52 | 30.52 | -0.05 | -0.16% | 30.37 | 30.88 | 28963 | 8859.29 | 0.26% |
| 2025-03-18 | 30.61 | 30.57 | 0.01 | 0.03% | 30.35 | 31.15 | 40560 | 12445.16 | 0.36% |
| 2025-03-17 | 30.93 | 30.56 | -0.33 | -1.07% | 30.54 | 30.99 | 41306 | 12669.73 | 0.37% |
| 2025-03-14 | 30.20 | 30.89 | 0.66 | 2.18% | 30.13 | 31.45 | 100468 | 31133.07 | 0.90% |
| 2025-03-13 | 29.93 | 30.23 | 0.20 | 0.67% | 29.72 | 30.28 | 45792 | 13764.41 | 0.41% |
| 2025-03-12 | 30.28 | 30.03 | -0.18 | -0.60% | 29.80 | 30.30 | 40629 | 12186.17 | 0.36% |
| 2025-03-11 | 29.69 | 30.21 | 0.37 | 1.24% | 29.57 | 30.55 | 50307 | 15135.51 | 0.45% |
| 2025-03-10 | 29.70 | 29.84 | 0.21 | 0.71% | 29.56 | 30.05 | 38714 | 11532.54 | 0.35% |
| 2025-03-07 | 29.91 | 29.63 | -0.40 | -1.33% | 29.46 | 29.94 | 45386 | 13455.05 | 0.41% |
| 2025-03-06 | 29.59 | 30.03 | 0.54 | 1.83% | 29.51 | 30.19 | 59503 | 17772.25 | 0.53% |
| 2025-03-05 | 29.68 | 29.49 | -0.17 | -0.57% | 29.26 | 29.78 | 40075 | 11799.19 | 0.36% |
| 2025-03-04 | 29.80 | 29.66 | -0.32 | -1.07% | 29.61 | 29.98 | 41485 | 12352.74 | 0.37% |
| 2025-03-03 | 29.73 | 29.98 | 0.25 | 0.84% | 29.63 | 30.57 | 68142 | 20555.76 | 0.61% |
| 2025-02-28 | 30.45 | 29.73 | -0.57 | -1.88% | 29.67 | 31.00 | 99399 | 30090.14 | 0.89% |
| 2025-02-27 | 29.38 | 30.30 | 0.92 | 3.13% | 29.20 | 30.66 | 120986 | 36447.32 | 1.09% |
| 2025-02-26 | 29.10 | 29.38 | 0.39 | 1.35% | 28.75 | 29.45 | 48341 | 14060.69 | 0.43% |
| 2025-02-25 | 29.19 | 28.99 | -0.43 | -1.46% | 28.90 | 29.50 | 57437 | 16740.91 | 0.52% |
| 2025-02-24 | 30.00 | 29.42 | -0.40 | -1.34% | 29.34 | 30.27 | 101881 | 30419.82 | 0.91% |
| 2025-02-21 | 28.49 | 29.82 | 1.46 | 5.15% | 28.48 | 30.18 | 196565 | 57976.45 | 1.76% |
| 2025-02-20 | 28.08 | 28.36 | 0.35 | 1.25% | 27.92 | 28.96 | 98296 | 28009.52 | 0.88% |
| 2025-02-19 | 28.03 | 28.01 | -0.01 | -0.04% | 27.66 | 28.29 | 68805 | 19249.64 | 0.62% |
| 2025-02-18 | 28.10 | 28.02 | -0.03 | -0.11% | 27.82 | 28.57 | 91218 | 25721.58 | 0.82% |
| 2025-02-17 | 29.30 | 28.05 | -1.02 | -3.51% | 27.85 | 29.30 | 178730 | 50338.65 | 1.60% |
| 2025-02-14 | 29.65 | 29.07 | -0.58 | -1.96% | 28.96 | 30.05 | 86361 | 25352.95 | 0.77% |
| 2025-02-13 | 29.41 | 29.65 | 0.24 | 0.82% | 29.34 | 29.94 | 55888 | 16597.08 | 0.50% |
| 2025-02-12 | 29.60 | 29.41 | -0.19 | -0.64% | 29.28 | 29.73 | 44445 | 13066.12 | 0.40% |
| 2025-02-11 | 30.07 | 29.60 | -0.36 | -1.20% | 29.37 | 30.13 | 45161 | 13341.14 | 0.41% |
| 2025-02-10 | 29.85 | 29.96 | 0.16 | 0.54% | 29.63 | 30.44 | 62378 | 18724.75 | 0.56% |
| 2025-02-07 | 29.86 | 29.80 | 0.03 | 0.10% | 29.61 | 30.30 | 44293 | 13289.80 | 0.40% |
| 2025-02-06 | 29.70 | 29.77 | 0.07 | 0.24% | 29.40 | 30.10 | 60239 | 17939.14 | 0.54% |
| 2025-02-05 | 29.96 | 29.70 | -0.14 | -0.47% | 29.12 | 29.96 | 50681 | 14974.91 | 0.45% |
| 2025-01-27 | 29.56 | 29.84 | -0.02 | -0.07% | 29.56 | 30.08 | 35725 | 10657.42 | 0.32% |
| 2025-01-24 | 30.34 | 29.86 | -0.42 | -1.39% | 29.80 | 30.49 | 47525 | 14312.66 | 0.43% |
| 2025-01-23 | 30.99 | 30.28 | -0.52 | -1.69% | 30.19 | 31.02 | 53601 | 16392.68 | 0.48% |
| 2025-01-22 | 31.05 | 30.80 | -0.10 | -0.32% | 30.50 | 31.05 | 27806 | 8565.00 | 0.25% |
| 2025-01-21 | 31.41 | 30.90 | -0.12 | -0.39% | 30.30 | 31.49 | 41335 | 12746.29 | 0.37% |
| 2025-01-20 | 30.50 | 31.02 | 0.69 | 2.27% | 30.45 | 31.30 | 52071 | 16148.70 | 0.47% |
| 2025-01-17 | 29.60 | 30.33 | 0.71 | 2.40% | 29.51 | 30.52 | 40609 | 12238.13 | 0.36% |
| 2025-01-16 | 30.10 | 29.62 | -0.50 | -1.66% | 29.56 | 30.41 | 36239 | 10836.03 | 0.33% |
| 2025-01-15 | 30.56 | 30.12 | -0.44 | -1.44% | 29.96 | 30.60 | 42779 | 12917.53 | 0.38% |
| 2025-01-14 | 28.90 | 30.56 | 1.68 | 5.82% | 28.86 | 30.67 | 81174 | 24406.24 | 0.73% |
| 2025-01-13 | 28.80 | 28.88 | -0.03 | -0.10% | 28.61 | 29.40 | 42860 | 12415.09 | 0.38% |
| 2025-01-10 | 29.10 | 28.91 | 0.00 | 0.00% | 28.71 | 29.48 | 45040 | 13080.48 | 0.40% |
| 2025-01-09 | 28.90 | 28.91 | 0.05 | 0.17% | 28.53 | 29.51 | 52234 | 15124.80 | 0.47% |
| 2025-01-08 | 30.00 | 28.86 | -1.10 | -3.67% | 28.66 | 30.09 | 104112 | 30387.51 | 0.93% |
| 2025-01-07 | 30.70 | 29.96 | -0.83 | -2.70% | 29.92 | 30.82 | 46516 | 14032.52 | 0.42% |
| 2025-01-06 | 30.60 | 30.79 | 0.31 | 1.02% | 30.33 | 31.06 | 60398 | 18567.58 | 0.54% |
| 2025-01-03 | 30.41 | 30.48 | 0.18 | 0.59% | 30.30 | 31.12 | 50997 | 15668.01 | 0.46% |
| 2025-01-02 | 31.05 | 30.30 | -0.63 | -2.04% | 30.15 | 31.24 | 41865 | 12803.93 | 0.38% |
| 2024-12-31 | 31.46 | 30.93 | -0.53 | -1.68% | 30.86 | 31.46 | 52106 | 16190.65 | 0.47% |
| 2024-12-30 | 31.70 | 31.46 | -0.23 | -0.73% | 31.32 | 31.86 | 31282 | 9860.29 | 0.28% |
| 2024-12-27 | 31.95 | 31.69 | -0.18 | -0.56% | 31.46 | 32.01 | 39356 | 12468.73 | 0.35% |
| 2024-12-26 | 31.77 | 31.87 | 0.05 | 0.16% | 31.65 | 32.04 | 24926 | 7943.60 | 0.22% |
| 2024-12-25 | 32.49 | 31.82 | -0.45 | -1.39% | 31.59 | 32.70 | 34010 | 10838.34 | 0.31% |
| 2024-12-24 | 31.69 | 32.27 | 0.52 | 1.64% | 31.47 | 32.32 | 44733 | 14294.58 | 0.40% |
| 2024-12-23 | 32.75 | 31.75 | -1.05 | -3.20% | 31.63 | 32.85 | 61732 | 19759.76 | 0.55% |
| 2024-12-20 | 32.76 | 32.80 | 0.07 | 0.21% | 32.60 | 32.90 | 25827 | 8459.30 | 0.23% |
| 2024-12-19 | 32.70 | 32.73 | -0.17 | -0.52% | 32.44 | 32.85 | 29323 | 9568.33 | 0.26% |
| 2024-12-18 | 32.98 | 32.90 | -0.04 | -0.12% | 32.62 | 33.10 | 21644 | 7105.00 | 0.19% |
| 2024-12-17 | 33.06 | 32.94 | -0.16 | -0.48% | 32.71 | 33.14 | 28638 | 9420.72 | 0.26% |
| 2024-12-16 | 33.75 | 33.10 | -0.87 | -2.56% | 32.56 | 33.89 | 64003 | 21079.80 | 0.57% |
| 2024-12-13 | 34.10 | 33.97 | -0.21 | -0.61% | 33.42 | 34.25 | 54655 | 18500.14 | 0.49% |
| 2024-12-12 | 33.67 | 34.18 | 0.42 | 1.24% | 33.50 | 34.26 | 39513 | 13412.17 | 0.35% |
| 2024-12-11 | 34.06 | 33.76 | -0.31 | -0.91% | 33.55 | 34.27 | 33470 | 11334.78 | 0.30% |
| 2024-12-10 | 34.59 | 34.07 | -0.01 | -0.03% | 34.00 | 34.87 | 58536 | 20134.14 | 0.53% |
| 2024-12-09 | 33.52 | 34.08 | 0.78 | 2.34% | 32.82 | 34.18 | 67703 | 22756.17 | 0.61% |
| 2024-12-06 | 33.50 | 33.30 | -0.18 | -0.54% | 33.11 | 33.69 | 67117 | 22407.70 | 0.60% |
| 2024-12-05 | 33.55 | 33.48 | -0.24 | -0.71% | 33.03 | 33.70 | 56678 | 18880.93 | 0.51% |
| 2024-12-04 | 34.01 | 33.72 | -0.43 | -1.26% | 33.50 | 34.11 | 53083 | 17918.69 | 0.48% |
| 2024-12-03 | 34.58 | 34.15 | -0.47 | -1.36% | 34.00 | 34.78 | 55285 | 19010.62 | 0.50% |
| 2024-12-02 | 34.55 | 34.62 | -0.18 | -0.52% | 34.20 | 35.06 | 72859 | 25196.87 | 0.65% |
| 2024-11-29 | 34.50 | 34.80 | 0.33 | 0.96% | 34.20 | 34.91 | 94121 | 32573.86 | 0.84% |
| 2024-11-28 | 34.23 | 34.47 | 0.23 | 0.67% | 33.75 | 34.85 | 96598 | 33354.29 | 0.87% |
深证大盘股票行情在线 K线走势图
