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 |
|---|
| 2025-03-28 | 13.99 | 13.59 | -0.33 | -2.37% | 13.55 | 14.06 | 42052 | 5767.48 | 2.09% | 0.00 |
| 2025-03-27 | 14.20 | 13.92 | -0.28 | -1.97% | 13.68 | 14.28 | 45347 | 6314.59 | 2.25% | 0.00 |
| 2025-03-26 | 14.23 | 14.20 | 0.02 | 0.14% | 14.07 | 14.40 | 36795 | 5237.09 | 1.83% | 0.00 |
| 2025-03-25 | 14.11 | 14.18 | 0.11 | 0.78% | 13.92 | 14.68 | 72988 | 10460.57 | 3.63% | 0.00 |
| 2025-03-24 | 14.80 | 14.07 | -0.79 | -5.32% | 13.65 | 15.00 | 109653 | 15527.56 | 5.45% | 0.00 |
| 2025-03-21 | 14.74 | 14.86 | 0.12 | 0.81% | 14.60 | 15.13 | 91621 | 13651.85 | 4.55% | 0.00 |
| 2025-03-20 | 14.52 | 14.74 | 0.17 | 1.17% | 14.43 | 15.00 | 53934 | 7955.03 | 2.68% | 0.00 |
| 2025-03-19 | 14.86 | 14.57 | -0.32 | -2.15% | 14.48 | 14.87 | 60338 | 8824.41 | 3.00% | 44.00 |
| 2025-03-18 | 14.90 | 14.89 | -0.09 | -0.60% | 14.76 | 15.04 | 58824 | 8763.20 | 2.92% | 0.00 |
| 2025-03-17 | 15.08 | 14.98 | -0.15 | -0.99% | 14.85 | 15.18 | 55984 | 8392.86 | 2.78% | 0.00 |
| 2025-03-14 | 15.12 | 15.13 | -0.11 | -0.72% | 14.80 | 15.25 | 64646 | 9712.65 | 3.21% | 0.00 |
| 2025-03-13 | 15.26 | 15.24 | -0.09 | -0.59% | 14.87 | 15.38 | 98771 | 14857.77 | 4.91% | 5.00 |
| 2025-03-12 | 15.54 | 15.33 | -0.37 | -2.36% | 15.16 | 15.69 | 124190 | 19098.25 | 6.17% | 0.00 |
| 2025-03-11 | 14.90 | 15.70 | 0.59 | 3.90% | 14.82 | 15.71 | 188316 | 29065.04 | 9.35% | 32.00 |
| 2025-03-10 | 14.96 | 15.11 | 0.12 | 0.80% | 14.88 | 15.30 | 143833 | 21697.77 | 7.14% | 0.00 |
| 2025-03-07 | 14.25 | 14.99 | 0.73 | 5.12% | 14.25 | 15.20 | 192648 | 28769.19 | 9.57% | 5.00 |
| 2025-03-06 | 14.31 | 14.26 | -0.06 | -0.42% | 14.13 | 14.55 | 126708 | 18122.77 | 6.29% | 0.00 |
| 2025-03-05 | 13.43 | 14.32 | 0.85 | 6.31% | 13.38 | 14.46 | 211144 | 29773.39 | 10.49% | 0.00 |
| 2025-03-04 | 12.94 | 13.47 | 0.47 | 3.62% | 12.87 | 13.48 | 74061 | 9878.72 | 3.68% | 0.00 |
| 2025-03-03 | 12.82 | 13.00 | 0.18 | 1.40% | 12.76 | 13.28 | 42310 | 5542.50 | 2.10% | 0.00 |
| 2025-02-28 | 13.26 | 12.82 | -0.55 | -4.11% | 12.78 | 13.37 | 49304 | 6414.28 | 2.45% | 0.00 |
| 2025-02-27 | 13.54 | 13.37 | -0.20 | -1.47% | 13.16 | 13.61 | 45614 | 6087.36 | 2.27% | 0.00 |
| 2025-02-26 | 13.45 | 13.57 | 0.12 | 0.89% | 13.38 | 13.65 | 46783 | 6330.31 | 2.32% | 0.00 |
| 2025-02-25 | 13.18 | 13.45 | 0.08 | 0.60% | 13.13 | 13.56 | 45841 | 6151.14 | 2.28% | 0.00 |
| 2025-02-24 | 13.24 | 13.37 | 0.08 | 0.60% | 13.10 | 13.46 | 56228 | 7488.31 | 2.79% | 0.00 |
| 2025-02-21 | 13.08 | 13.29 | 0.15 | 1.14% | 12.92 | 13.33 | 58410 | 7679.27 | 2.90% | 0.00 |
| 2025-02-20 | 12.95 | 13.14 | 0.10 | 0.77% | 12.91 | 13.24 | 52832 | 6937.75 | 2.62% | 0.00 |
| 2025-02-19 | 12.66 | 13.04 | 0.33 | 2.60% | 12.62 | 13.05 | 35909 | 4651.12 | 1.78% | 10.00 |
| 2025-02-18 | 13.06 | 12.71 | -0.33 | -2.53% | 12.66 | 13.17 | 41759 | 5387.00 | 2.07% | 0.00 |
| 2025-02-17 | 12.99 | 13.04 | 0.07 | 0.54% | 12.93 | 13.17 | 37378 | 4877.38 | 1.86% | 0.00 |
| 2025-02-14 | 12.84 | 12.97 | 0.06 | 0.46% | 12.80 | 13.01 | 37365 | 4826.71 | 1.86% | 0.00 |
| 2025-02-13 | 13.14 | 12.91 | -0.25 | -1.90% | 12.91 | 13.22 | 38165 | 4965.23 | 1.90% | 0.00 |
| 2025-02-12 | 13.13 | 13.16 | 0.01 | 0.08% | 13.03 | 13.20 | 32126 | 4216.54 | 1.60% | 0.00 |
| 2025-02-11 | 13.22 | 13.15 | -0.08 | -0.60% | 13.01 | 13.25 | 35378 | 4642.67 | 1.76% | 0.00 |
| 2025-02-10 | 13.10 | 13.23 | 0.20 | 1.53% | 12.98 | 13.24 | 40347 | 5292.77 | 2.00% | 8.00 |
| 2025-02-07 | 12.95 | 13.03 | 0.07 | 0.54% | 12.82 | 13.18 | 45200 | 5895.05 | 2.25% | 0.00 |
| 2025-02-06 | 12.57 | 12.96 | 0.32 | 2.53% | 12.48 | 12.96 | 40013 | 5109.14 | 1.99% | 0.00 |
| 2025-02-05 | 12.50 | 12.64 | 0.27 | 2.18% | 12.44 | 12.69 | 35796 | 4509.09 | 1.78% | 0.00 |
| 2025-01-27 | 12.76 | 12.37 | -0.34 | -2.68% | 12.36 | 12.83 | 35014 | 4396.21 | 1.74% | 0.00 |
| 2025-01-24 | 12.42 | 12.71 | 0.29 | 2.33% | 12.38 | 12.74 | 40898 | 5143.94 | 2.03% | 4.00 |
| 2025-01-23 | 12.54 | 12.42 | 0.07 | 0.57% | 12.42 | 12.96 | 54187 | 6886.90 | 2.69% | 0.00 |
| 2025-01-22 | 12.50 | 12.35 | -0.16 | -1.28% | 12.24 | 12.55 | 34208 | 4238.70 | 1.70% | 0.00 |
| 2025-01-21 | 12.56 | 12.51 | 0.01 | 0.08% | 12.35 | 12.61 | 38008 | 4733.23 | 1.89% | 2.00 |
| 2025-01-20 | 12.59 | 12.50 | -0.32 | -2.50% | 12.29 | 12.70 | 70460 | 8792.54 | 3.50% | 0.00 |
| 2025-01-17 | 12.74 | 12.82 | 0.03 | 0.23% | 12.65 | 12.94 | 36600 | 4687.42 | 1.82% | 0.00 |
| 2025-01-16 | 12.82 | 12.79 | 0.03 | 0.24% | 12.66 | 12.98 | 47126 | 6052.16 | 2.34% | 0.00 |
| 2025-01-15 | 13.05 | 12.76 | -0.21 | -1.62% | 12.69 | 13.05 | 46879 | 6001.43 | 2.33% | 0.00 |
| 2025-01-14 | 12.32 | 12.97 | 0.70 | 5.70% | 12.26 | 12.98 | 49871 | 6345.73 | 2.48% | 0.00 |
| 2025-01-13 | 12.16 | 12.27 | 0.09 | 0.74% | 11.75 | 12.45 | 39232 | 4755.00 | 1.95% | 0.00 |
| 2025-01-10 | 12.58 | 12.18 | -0.37 | -2.95% | 12.18 | 12.96 | 61184 | 7721.09 | 3.04% | 0.00 |
| 2025-01-09 | 12.36 | 12.55 | 0.14 | 1.13% | 12.26 | 12.75 | 51292 | 6461.62 | 2.55% | 0.00 |
| 2025-01-08 | 12.65 | 12.41 | -0.32 | -2.51% | 12.01 | 12.74 | 57599 | 7124.85 | 2.86% | 0.00 |
| 2025-01-07 | 12.16 | 12.73 | 0.63 | 5.21% | 12.08 | 12.79 | 62937 | 7809.84 | 3.13% | 0.00 |
| 2025-01-06 | 12.25 | 12.10 | -0.17 | -1.39% | 11.71 | 12.40 | 66015 | 8009.18 | 3.28% | 0.00 |
| 2025-01-03 | 13.43 | 12.27 | -1.15 | -8.57% | 12.22 | 13.53 | 96530 | 12318.15 | 4.79% | 0.00 |
| 2025-01-02 | 14.06 | 13.42 | -0.75 | -5.29% | 13.26 | 14.20 | 74478 | 10239.20 | 3.70% | 0.00 |
| 2024-12-31 | 14.88 | 14.17 | -0.71 | -4.77% | 14.16 | 14.94 | 77138 | 11145.85 | 3.83% | 0.00 |
| 2024-12-30 | 15.05 | 14.88 | -0.04 | -0.27% | 14.60 | 15.48 | 124256 | 18568.03 | 6.17% | 0.00 |
| 2024-12-27 | 14.30 | 14.92 | 0.84 | 5.97% | 14.29 | 15.26 | 156997 | 23399.80 | 7.80% | 0.00 |
| 2024-12-26 | 13.64 | 14.08 | 0.47 | 3.45% | 13.64 | 14.20 | 49243 | 6921.93 | 2.45% | 0.00 |
| 2024-12-25 | 13.93 | 13.61 | -0.38 | -2.72% | 13.51 | 14.04 | 38294 | 5234.39 | 1.90% | 0.00 |
| 2024-12-24 | 13.80 | 13.99 | 0.34 | 2.49% | 13.67 | 14.03 | 33088 | 4590.13 | 1.64% | 0.00 |
| 2024-12-23 | 14.34 | 13.65 | -0.76 | -5.27% | 13.60 | 14.40 | 48390 | 6734.42 | 2.40% | 0.00 |
| 2024-12-20 | 14.15 | 14.41 | 0.34 | 2.42% | 13.99 | 14.59 | 41021 | 5887.17 | 2.04% | 0.00 |
| 2024-12-19 | 13.82 | 14.07 | 0.08 | 0.57% | 13.73 | 14.15 | 32148 | 4493.90 | 1.60% | 1.00 |
| 2024-12-18 | 14.13 | 13.99 | 0.06 | 0.43% | 13.75 | 14.18 | 47881 | 6711.26 | 2.38% | 0.00 |
| 2024-12-17 | 14.71 | 13.93 | -0.82 | -5.56% | 13.88 | 14.85 | 61564 | 8761.41 | 3.06% | 0.00 |
| 2024-12-16 | 14.80 | 14.75 | 0.06 | 0.41% | 14.61 | 15.33 | 78049 | 11698.94 | 3.88% | 11.00 |
| 2024-12-13 | 14.91 | 14.69 | -0.30 | -2.00% | 14.68 | 15.09 | 63719 | 9481.35 | 3.16% | 0.00 |
| 2024-12-12 | 14.80 | 14.99 | 0.14 | 0.94% | 14.77 | 15.10 | 54526 | 8171.60 | 2.71% | 0.00 |
| 2024-12-11 | 14.69 | 14.85 | 0.17 | 1.16% | 14.58 | 14.88 | 49591 | 7305.70 | 2.46% | 0.00 |
| 2024-12-10 | 14.90 | 14.68 | 0.17 | 1.17% | 14.65 | 15.00 | 62367 | 9211.97 | 3.10% | 0.00 |
| 2024-12-09 | 14.52 | 14.51 | -0.15 | -1.02% | 14.37 | 14.66 | 41851 | 6075.05 | 2.08% | 0.00 |
| 2024-12-06 | 14.58 | 14.66 | 0.11 | 0.76% | 14.46 | 14.79 | 58080 | 8519.42 | 2.88% | 0.00 |
| 2024-12-05 | 14.34 | 14.55 | 0.13 | 0.90% | 14.34 | 14.63 | 43874 | 6361.36 | 2.18% | 0.00 |
| 2024-12-04 | 14.58 | 14.42 | -0.16 | -1.10% | 14.33 | 14.85 | 50773 | 7402.49 | 2.52% | 0.00 |
| 2024-12-03 | 14.49 | 14.58 | 0.03 | 0.21% | 14.31 | 14.64 | 43402 | 6288.82 | 2.16% | 0.00 |
| 2024-12-02 | 14.34 | 14.55 | 0.30 | 2.11% | 14.34 | 14.57 | 43517 | 6299.58 | 2.16% | 0.00 |
| 2024-11-29 | 13.99 | 14.25 | 0.18 | 1.28% | 13.81 | 14.36 | 43517 | 6166.96 | 2.16% | 5.00 |
| 2024-11-28 | 14.20 | 14.07 | -0.14 | -0.99% | 14.02 | 14.35 | 33769 | 4795.14 | 1.68% | 0.00 |
深证大盘股票行情在线 K线走势图
