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 |
|---|
| 2025-12-12 | 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% |
| 2025-10-15 | 53.06 | 54.72 | 1.40 | 2.63% | 52.52 | 54.76 | 84595 | 45636.98 | 0.76% |
| 2025-10-14 | 55.60 | 53.32 | -1.89 | -3.42% | 52.94 | 55.68 | 72166 | 39000.96 | 0.65% |
| 2025-10-13 | 55.57 | 55.21 | -1.09 | -1.94% | 54.68 | 56.99 | 72153 | 40213.60 | 0.65% |
| 2025-10-10 | 57.86 | 56.30 | -1.66 | -2.86% | 55.94 | 59.69 | 97069 | 55931.08 | 0.87% |
| 2025-10-09 | 59.79 | 57.96 | -2.39 | -3.96% | 57.72 | 60.60 | 107068 | 62948.71 | 0.96% |
| 2025-09-30 | 60.36 | 60.35 | 0.99 | 1.67% | 58.91 | 60.80 | 69525 | 41592.13 | 0.62% |
| 2025-09-29 | 60.36 | 59.36 | -1.30 | -2.14% | 58.74 | 60.97 | 110980 | 65813.44 | 1.00% |
| 2025-09-26 | 62.28 | 60.66 | -1.64 | -2.63% | 60.40 | 62.28 | 90779 | 55659.52 | 0.81% |
| 2025-09-25 | 61.25 | 62.30 | 2.06 | 3.42% | 61.20 | 65.63 | 247231 | 156301.62 | 2.22% |
| 2025-09-24 | 54.36 | 60.24 | 5.48 | 10.01% | 54.36 | 60.24 | 147990 | 86864.52 | 1.33% |
| 2025-09-23 | 51.62 | 54.76 | 2.88 | 5.55% | 50.47 | 54.98 | 106431 | 56172.20 | 0.95% |
| 2025-09-22 | 53.00 | 51.88 | -0.50 | -0.95% | 51.17 | 53.99 | 66852 | 35025.61 | 0.60% |
| 2025-09-19 | 54.00 | 52.38 | -2.12 | -3.89% | 51.69 | 54.40 | 70451 | 37259.05 | 0.63% |
| 2025-09-18 | 53.23 | 54.50 | 1.89 | 3.59% | 52.42 | 54.98 | 98464 | 53062.71 | 0.88% |
| 2025-09-17 | 52.86 | 52.61 | -0.12 | -0.23% | 52.00 | 53.26 | 45190 | 23783.16 | 0.41% |
| 2025-09-16 | 53.16 | 52.73 | -0.37 | -0.70% | 52.25 | 53.72 | 46695 | 24645.56 | 0.42% |
| 2025-09-15 | 54.50 | 53.10 | -1.45 | -2.66% | 52.99 | 54.86 | 72286 | 38818.04 | 0.65% |
| 2025-09-12 | 54.65 | 54.55 | 0.39 | 0.72% | 53.13 | 55.35 | 65782 | 35697.17 | 0.59% |
| 2025-09-11 | 52.66 | 54.16 | -0.60 | -1.10% | 51.07 | 54.32 | 118825 | 63128.70 | 1.07% |
| 2025-09-10 | 55.84 | 54.76 | -1.09 | -1.95% | 54.20 | 56.84 | 69319 | 38268.41 | 0.62% |
| 2025-09-09 | 58.10 | 55.85 | -2.61 | -4.46% | 55.32 | 58.45 | 90641 | 51520.66 | 0.81% |
| 2025-09-08 | 58.40 | 58.46 | 0.12 | 0.21% | 57.52 | 59.94 | 121320 | 71282.26 | 1.09% |
| 2025-09-05 | 53.78 | 58.34 | 3.91 | 7.18% | 53.13 | 58.67 | 149310 | 83737.77 | 1.34% |
| 2025-09-04 | 55.55 | 54.43 | -0.09 | -0.17% | 53.40 | 57.90 | 158372 | 88326.78 | 1.42% |
| 2025-09-03 | 53.20 | 54.52 | 1.36 | 2.56% | 52.79 | 55.12 | 105463 | 57154.41 | 0.95% |
| 2025-09-02 | 53.76 | 53.16 | -0.38 | -0.71% | 52.59 | 54.85 | 108568 | 58395.81 | 0.97% |
| 2025-09-01 | 50.46 | 53.54 | 3.19 | 6.34% | 49.82 | 53.75 | 129324 | 67990.25 | 1.16% |
| 2025-08-29 | 48.97 | 50.35 | 1.38 | 2.82% | 48.82 | 51.30 | 87616 | 43882.79 | 0.79% |
| 2025-08-28 | 49.98 | 48.97 | -1.05 | -2.10% | 48.26 | 50.50 | 97935 | 48024.89 | 0.88% |
| 2025-08-27 | 52.99 | 50.02 | -3.07 | -5.78% | 50.01 | 53.12 | 110110 | 56399.58 | 0.99% |
| 2025-08-26 | 52.88 | 53.09 | 0.00 | 0.00% | 52.42 | 54.08 | 59318 | 31442.26 | 0.53% |
| 2025-08-25 | 52.69 | 53.09 | 0.35 | 0.66% | 52.11 | 54.40 | 94474 | 50395.72 | 0.85% |
| 2025-08-22 | 51.05 | 52.74 | 1.45 | 2.83% | 50.93 | 52.88 | 99996 | 52146.70 | 0.90% |
| 2025-08-21 | 50.15 | 51.29 | 1.05 | 2.09% | 49.58 | 51.98 | 88998 | 45283.83 | 0.80% |
| 2025-08-20 | 50.18 | 50.24 | -0.29 | -0.57% | 48.67 | 50.78 | 88055 | 43678.18 | 0.79% |
| 2025-08-19 | 49.92 | 50.53 | 0.58 | 1.16% | 49.60 | 52.60 | 120090 | 61355.64 | 1.08% |
| 2025-08-18 | 49.93 | 49.95 | -0.29 | -0.58% | 49.00 | 50.37 | 105582 | 52226.39 | 0.95% |
| 2025-08-15 | 49.07 | 50.24 | 2.13 | 4.43% | 48.35 | 50.51 | 168301 | 83144.73 | 1.51% |
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
