全信股份(300447)股票行情
全信股份(300447)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 |
|---|
| 2026-02-03 | 19.33 | 20.19 | 1.21 | 6.38% | 19.01 | 20.35 | 228865 | 45351.69 | 11.37% | 0.00 |
| 2026-02-02 | 19.08 | 18.98 | -0.10 | -0.52% | 18.82 | 19.82 | 168042 | 32578.34 | 8.35% | 0.00 |
| 2026-01-30 | 19.08 | 19.08 | -0.09 | -0.47% | 18.46 | 19.53 | 168155 | 31830.01 | 8.35% | 0.00 |
| 2026-01-29 | 19.01 | 19.17 | -0.12 | -0.62% | 18.63 | 19.84 | 173182 | 33313.32 | 8.60% | 0.00 |
| 2026-01-28 | 20.19 | 19.29 | -0.76 | -3.79% | 19.09 | 20.99 | 247439 | 49006.20 | 12.29% | 0.00 |
| 2026-01-27 | 20.20 | 20.05 | -0.36 | -1.76% | 19.30 | 20.43 | 197763 | 39306.65 | 9.82% | 13.00 |
| 2026-01-26 | 21.10 | 20.41 | -1.43 | -6.55% | 20.26 | 21.85 | 288834 | 60310.68 | 14.35% | 22.00 |
| 2026-01-23 | 19.54 | 21.84 | 2.30 | 11.77% | 19.35 | 22.28 | 455800 | 95115.82 | 22.64% | 288.00 |
| 2026-01-22 | 19.10 | 19.54 | 0.43 | 2.25% | 18.92 | 20.13 | 208985 | 40997.29 | 10.38% | 0.00 |
| 2026-01-21 | 19.04 | 19.11 | -0.19 | -0.98% | 18.80 | 19.44 | 161431 | 30790.18 | 8.02% | 0.00 |
| 2026-01-20 | 20.78 | 19.30 | -1.48 | -7.12% | 19.04 | 21.00 | 296935 | 58253.82 | 14.75% | 33.00 |
| 2026-01-19 | 19.73 | 20.78 | 0.96 | 4.84% | 19.70 | 21.17 | 319043 | 66026.55 | 15.85% | 36.00 |
| 2026-01-16 | 20.50 | 19.82 | -0.48 | -2.36% | 19.81 | 22.31 | 414992 | 86940.73 | 20.62% | 50.00 |
| 2026-01-15 | 21.00 | 20.30 | -1.29 | -5.97% | 19.86 | 21.23 | 311924 | 63437.64 | 15.50% | 3.00 |
| 2026-01-14 | 22.43 | 21.59 | -1.28 | -5.60% | 21.44 | 23.93 | 467033 | 104587.24 | 23.20% | 0.00 |
| 2026-01-13 | 23.25 | 22.87 | -0.37 | -1.59% | 20.80 | 24.33 | 561070 | 124545.36 | 27.87% | 0.00 |
| 2026-01-12 | 20.75 | 23.24 | 3.08 | 15.28% | 20.00 | 24.10 | 536541 | 117516.37 | 26.66% | 1.00 |
| 2026-01-09 | 18.97 | 20.16 | 1.08 | 5.66% | 18.88 | 20.67 | 499317 | 97659.23 | 24.81% | 0.00 |
| 2026-01-08 | 17.78 | 19.08 | 1.12 | 6.24% | 17.65 | 19.44 | 337403 | 63063.78 | 16.76% | 0.00 |
| 2026-01-07 | 17.90 | 17.96 | -0.04 | -0.22% | 17.37 | 18.11 | 160392 | 28572.05 | 7.97% | 0.00 |
| 2026-01-06 | 17.77 | 18.00 | 0.10 | 0.56% | 17.54 | 18.07 | 170166 | 30361.46 | 8.45% | 0.00 |
| 2026-01-05 | 18.30 | 17.90 | -0.18 | -1.00% | 17.72 | 18.36 | 194866 | 35007.62 | 9.68% | 0.00 |
| 2025-12-31 | 17.61 | 18.08 | 0.43 | 2.44% | 17.61 | 18.38 | 261867 | 47383.05 | 13.01% | 19.00 |
| 2025-12-30 | 17.69 | 17.65 | -0.21 | -1.18% | 17.40 | 18.26 | 179575 | 32061.42 | 8.92% | 0.00 |
| 2025-12-29 | 18.00 | 17.86 | -0.10 | -0.56% | 17.55 | 18.09 | 148244 | 26353.89 | 7.36% | 0.00 |
| 2025-12-26 | 18.09 | 17.96 | -0.23 | -1.26% | 17.78 | 18.41 | 227936 | 41223.78 | 11.32% | 0.00 |
| 2025-12-25 | 17.05 | 18.19 | 1.00 | 5.82% | 17.04 | 18.86 | 320092 | 57982.03 | 15.90% | 0.00 |
| 2025-12-24 | 16.44 | 17.19 | 0.58 | 3.49% | 16.32 | 17.23 | 189409 | 32090.07 | 9.41% | 20.00 |
| 2025-12-23 | 17.20 | 16.61 | -0.65 | -3.77% | 16.50 | 17.63 | 200127 | 33762.73 | 9.94% | 0.00 |
| 2025-12-22 | 17.72 | 17.26 | -0.29 | -1.65% | 17.17 | 17.80 | 190698 | 33102.83 | 9.47% | 0.00 |
| 2025-12-19 | 17.08 | 17.55 | 0.33 | 1.92% | 17.08 | 18.00 | 226920 | 39573.33 | 11.27% | 2.00 |
| 2025-12-18 | 16.88 | 17.22 | 0.12 | 0.70% | 16.75 | 17.64 | 235978 | 40930.85 | 11.72% | 0.00 |
| 2025-12-17 | 17.03 | 17.10 | 0.03 | 0.18% | 16.29 | 17.75 | 279343 | 47004.05 | 13.88% | 0.00 |
| 2025-12-16 | 17.45 | 17.07 | -0.25 | -1.44% | 16.51 | 17.86 | 290339 | 49911.22 | 14.42% | 0.00 |
| 2025-12-15 | 17.49 | 17.32 | 0.15 | 0.87% | 17.16 | 17.97 | 286644 | 50411.31 | 14.24% | 0.00 |
| 2025-12-12 | 17.66 | 17.17 | -0.73 | -4.08% | 17.00 | 18.25 | 374668 | 65555.31 | 18.61% | 0.00 |
| 2025-12-11 | 17.26 | 17.90 | 0.64 | 3.71% | 16.90 | 18.25 | 398250 | 70951.04 | 19.79% | 0.00 |
| 2025-12-10 | 16.90 | 17.26 | 0.08 | 0.47% | 16.89 | 17.86 | 254187 | 44122.67 | 12.63% | 0.00 |
| 2025-12-09 | 16.68 | 17.18 | 0.31 | 1.84% | 16.61 | 17.41 | 255059 | 43597.30 | 12.67% | 0.00 |
| 2025-12-08 | 16.51 | 16.87 | 0.39 | 2.37% | 16.51 | 17.86 | 327078 | 56411.69 | 16.25% | 0.00 |
| 2025-12-05 | 15.98 | 16.48 | 0.39 | 2.42% | 15.81 | 16.50 | 161649 | 26377.51 | 8.03% | 0.00 |
| 2025-12-04 | 15.83 | 16.09 | 0.15 | 0.94% | 15.72 | 16.56 | 141270 | 22778.04 | 7.02% | 0.00 |
| 2025-12-03 | 16.07 | 15.94 | -0.40 | -2.45% | 15.70 | 16.21 | 119655 | 19043.14 | 5.94% | 0.00 |
| 2025-12-02 | 15.87 | 16.34 | 0.35 | 2.19% | 15.80 | 16.58 | 180678 | 29313.89 | 8.98% | 2.00 |
| 2025-12-01 | 15.69 | 15.99 | 0.40 | 2.57% | 15.69 | 16.48 | 176425 | 28429.97 | 8.76% | 20.00 |
| 2025-11-28 | 15.43 | 15.59 | 0.14 | 0.91% | 15.36 | 15.65 | 81743 | 12662.92 | 4.06% | 0.00 |
| 2025-11-27 | 15.04 | 15.45 | 0.33 | 2.18% | 14.88 | 15.55 | 86314 | 13237.44 | 4.29% | 0.00 |
| 2025-11-26 | 15.42 | 15.12 | -0.30 | -1.95% | 15.10 | 15.50 | 56686 | 8648.63 | 2.82% | 0.00 |
| 2025-11-25 | 15.28 | 15.42 | 0.18 | 1.18% | 15.10 | 15.53 | 74416 | 11454.77 | 3.70% | 0.00 |
| 2025-11-24 | 14.47 | 15.24 | 0.77 | 5.32% | 14.40 | 15.28 | 88043 | 13231.46 | 4.37% | 0.00 |
| 2025-11-21 | 14.95 | 14.47 | -0.61 | -4.05% | 14.36 | 15.16 | 75716 | 11080.94 | 3.76% | 0.00 |
| 2025-11-20 | 15.09 | 15.08 | -0.01 | -0.07% | 15.00 | 15.19 | 36370 | 5485.93 | 1.81% | 0.00 |
| 2025-11-19 | 15.11 | 15.09 | -0.09 | -0.59% | 14.96 | 15.26 | 50449 | 7622.69 | 2.51% | 0.00 |
| 2025-11-18 | 15.28 | 15.18 | -0.19 | -1.24% | 14.93 | 15.35 | 56894 | 8581.59 | 2.83% | 0.00 |
| 2025-11-17 | 15.40 | 15.37 | 0.06 | 0.39% | 15.28 | 15.57 | 50527 | 7790.93 | 2.51% | 0.00 |
| 2025-11-14 | 15.31 | 15.31 | -0.10 | -0.65% | 15.28 | 15.46 | 41185 | 6330.90 | 2.05% | 0.00 |
| 2025-11-13 | 15.25 | 15.41 | 0.14 | 0.92% | 15.18 | 15.46 | 50168 | 7712.67 | 2.49% | 19.00 |
| 2025-11-12 | 15.37 | 15.27 | -0.09 | -0.59% | 15.04 | 15.37 | 59768 | 9064.31 | 2.97% | 0.00 |
| 2025-11-11 | 15.45 | 15.36 | -0.16 | -1.03% | 15.29 | 15.59 | 55256 | 8488.43 | 2.75% | 0.00 |
| 2025-11-10 | 15.39 | 15.52 | 0.25 | 1.64% | 15.27 | 15.60 | 85345 | 13220.86 | 4.24% | 12.00 |
| 2025-11-07 | 15.11 | 15.27 | 0.01 | 0.07% | 15.00 | 15.36 | 61233 | 9305.54 | 3.04% | 0.00 |
| 2025-11-06 | 14.96 | 15.26 | 0.27 | 1.80% | 14.96 | 15.45 | 99053 | 15088.95 | 4.92% | 0.00 |
| 2025-11-05 | 14.76 | 14.99 | 0.03 | 0.20% | 14.70 | 15.00 | 61456 | 9155.71 | 3.05% | 0.00 |
| 2025-11-04 | 14.88 | 14.96 | 0.07 | 0.47% | 14.68 | 15.03 | 52986 | 7873.17 | 2.63% | 60.00 |
| 2025-11-03 | 14.68 | 14.89 | 0.21 | 1.43% | 14.60 | 14.89 | 42733 | 6309.67 | 2.12% | 0.00 |
| 2025-10-31 | 14.63 | 14.68 | 0.05 | 0.34% | 14.58 | 14.75 | 36716 | 5391.78 | 1.82% | 0.00 |
| 2025-10-30 | 14.76 | 14.63 | -0.18 | -1.22% | 14.61 | 14.82 | 45994 | 6759.72 | 2.29% | 0.00 |
| 2025-10-29 | 14.89 | 14.81 | -0.11 | -0.74% | 14.70 | 14.89 | 46184 | 6832.41 | 2.29% | 0.00 |
| 2025-10-28 | 14.86 | 14.92 | 0.06 | 0.40% | 14.76 | 14.99 | 53153 | 7928.20 | 2.64% | 0.00 |
| 2025-10-27 | 14.90 | 14.86 | -0.07 | -0.47% | 14.75 | 14.99 | 66032 | 9799.41 | 3.28% | 0.00 |
| 2025-10-24 | 14.56 | 14.93 | 0.40 | 2.75% | 14.56 | 15.06 | 93534 | 13949.48 | 4.65% | 0.00 |
| 2025-10-23 | 14.76 | 14.53 | -0.34 | -2.29% | 14.35 | 14.80 | 66997 | 9704.97 | 3.33% | 14.00 |
| 2025-10-22 | 14.45 | 14.87 | 0.48 | 3.34% | 14.30 | 15.09 | 99604 | 14687.01 | 4.95% | 15.00 |
| 2025-10-21 | 14.26 | 14.39 | 0.11 | 0.77% | 14.18 | 14.42 | 32315 | 4633.88 | 1.61% | 0.00 |
| 2025-10-20 | 13.99 | 14.28 | 0.40 | 2.88% | 13.99 | 14.29 | 42562 | 6034.83 | 2.11% | 0.00 |
| 2025-10-17 | 14.50 | 13.88 | -0.47 | -3.28% | 13.87 | 14.55 | 41955 | 5931.86 | 2.08% | 0.00 |
| 2025-10-16 | 14.56 | 14.35 | -0.16 | -1.10% | 14.27 | 14.63 | 41530 | 5992.97 | 2.06% | 0.00 |
| 2025-10-15 | 14.46 | 14.51 | 0.06 | 0.42% | 14.30 | 14.60 | 33478 | 4839.82 | 1.66% | 0.00 |
| 2025-10-14 | 14.73 | 14.45 | -0.19 | -1.30% | 14.40 | 14.75 | 51766 | 7545.49 | 2.57% | 0.00 |
| 2025-10-13 | 14.05 | 14.64 | 0.12 | 0.83% | 13.97 | 14.64 | 49923 | 7178.53 | 2.48% | 0.00 |
深证大盘股票行情在线 K线走势图
全信股份(300447)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
