信测标准(300938)股票行情 信测标准股票行情 300938股票行情_爱股网
信测标准(300938)股票行情
信测标准(300938)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 |
|---|
| 2025-10-28 | 26.62 | 27.24 | 0.69 | 2.60% | 26.59 | 27.66 | 119547 | 32445.70 | 7.04% | 0.00 |
| 2025-10-27 | 27.10 | 26.55 | -0.53 | -1.96% | 26.50 | 27.68 | 143323 | 38923.88 | 8.44% | 3.00 |
| 2025-10-24 | 26.83 | 27.08 | 0.02 | 0.07% | 26.42 | 27.08 | 88504 | 23777.75 | 5.21% | 0.00 |
| 2025-10-23 | 26.54 | 27.06 | 0.49 | 1.84% | 26.00 | 27.10 | 120916 | 32402.12 | 7.12% | 0.00 |
| 2025-10-22 | 26.37 | 26.57 | 0.09 | 0.34% | 26.11 | 26.70 | 68393 | 18110.48 | 4.03% | 0.00 |
| 2025-10-21 | 26.22 | 26.48 | 0.35 | 1.34% | 25.53 | 26.55 | 76275 | 20032.71 | 4.49% | 0.00 |
| 2025-10-20 | 26.00 | 26.13 | 0.26 | 1.01% | 25.79 | 26.29 | 81907 | 21317.03 | 4.82% | 10.00 |
| 2025-10-17 | 25.50 | 25.87 | 0.32 | 1.25% | 25.50 | 26.44 | 134177 | 34707.69 | 7.90% | 0.00 |
| 2025-10-16 | 25.85 | 25.55 | -0.44 | -1.69% | 25.02 | 25.85 | 74035 | 18933.51 | 4.36% | 0.00 |
| 2025-10-15 | 24.78 | 25.99 | 1.15 | 4.63% | 24.74 | 26.13 | 134810 | 34556.42 | 7.94% | 0.00 |
| 2025-10-14 | 23.75 | 24.84 | 1.08 | 4.55% | 23.75 | 25.35 | 159164 | 39633.20 | 9.38% | 2.00 |
| 2025-10-13 | 22.30 | 23.76 | 0.49 | 2.11% | 21.94 | 24.46 | 101470 | 24025.64 | 5.98% | 0.00 |
| 2025-10-10 | 23.80 | 23.27 | -0.58 | -2.43% | 23.18 | 23.97 | 54393 | 12773.31 | 3.20% | 0.00 |
| 2025-10-09 | 23.86 | 23.85 | 0.19 | 0.80% | 23.30 | 24.13 | 51639 | 12225.63 | 3.04% | 0.00 |
| 2025-09-30 | 23.50 | 23.66 | 0.29 | 1.24% | 23.50 | 23.86 | 49790 | 11802.19 | 2.93% | 0.00 |
| 2025-09-29 | 23.84 | 23.37 | -0.53 | -2.22% | 23.21 | 24.13 | 78427 | 18362.79 | 4.62% | 0.00 |
| 2025-09-26 | 24.65 | 23.90 | -0.89 | -3.59% | 23.90 | 25.35 | 118295 | 29134.30 | 6.97% | 0.00 |
| 2025-09-25 | 24.66 | 24.79 | 0.01 | 0.04% | 24.61 | 25.19 | 63228 | 15726.02 | 3.72% | 0.00 |
| 2025-09-24 | 25.00 | 24.78 | -0.33 | -1.31% | 24.60 | 25.10 | 72667 | 18008.66 | 4.28% | 0.00 |
| 2025-09-23 | 25.00 | 25.11 | -0.09 | -0.36% | 24.56 | 25.87 | 98817 | 24852.35 | 5.82% | 0.00 |
| 2025-09-22 | 25.71 | 25.20 | -0.65 | -2.51% | 23.97 | 25.84 | 150302 | 37238.12 | 8.85% | 5.00 |
| 2025-09-19 | 26.64 | 25.85 | -0.71 | -2.67% | 25.63 | 26.74 | 89805 | 23395.29 | 5.29% | 0.00 |
| 2025-09-18 | 27.22 | 26.56 | -0.72 | -2.64% | 26.12 | 28.15 | 184993 | 50204.38 | 10.90% | 0.00 |
| 2025-09-17 | 26.14 | 27.28 | 1.38 | 5.33% | 25.69 | 27.80 | 209379 | 56515.48 | 12.33% | 0.00 |
| 2025-09-16 | 24.53 | 25.90 | 1.30 | 5.28% | 24.52 | 25.90 | 175413 | 44556.58 | 10.33% | 0.00 |
| 2025-09-15 | 24.53 | 24.60 | 0.07 | 0.29% | 24.50 | 25.29 | 69841 | 17342.98 | 4.17% | 0.00 |
| 2025-09-12 | 25.18 | 24.53 | -0.58 | -2.31% | 24.41 | 25.40 | 90320 | 22358.14 | 5.39% | 0.00 |
| 2025-09-11 | 25.01 | 25.11 | -0.01 | -0.04% | 24.43 | 25.37 | 87263 | 21727.71 | 5.21% | 0.00 |
| 2025-09-10 | 24.71 | 25.12 | 0.13 | 0.52% | 24.62 | 25.56 | 87108 | 21845.71 | 5.20% | 0.00 |
| 2025-09-09 | 25.66 | 24.99 | -0.64 | -2.50% | 24.70 | 25.66 | 81150 | 20219.47 | 4.84% | 0.00 |
| 2025-09-08 | 25.18 | 25.63 | 0.45 | 1.79% | 25.04 | 25.69 | 95560 | 24300.95 | 5.70% | 0.00 |
| 2025-09-05 | 24.42 | 25.18 | 0.67 | 2.73% | 24.31 | 25.34 | 119984 | 29970.52 | 7.25% | 0.00 |
| 2025-09-04 | 26.11 | 24.51 | -1.60 | -6.13% | 23.81 | 26.17 | 189465 | 47225.67 | 11.45% | 0.00 |
| 2025-09-03 | 25.60 | 26.11 | 0.31 | 1.20% | 25.22 | 26.38 | 195673 | 50782.61 | 12.78% | 0.94 |
| 2025-09-02 | 24.52 | 25.80 | 1.29 | 5.26% | 24.52 | 26.46 | 245159 | 62881.90 | 16.01% | 0.00 |
| 2025-09-01 | 25.00 | 24.51 | -0.27 | -1.09% | 24.41 | 25.30 | 87791 | 21735.15 | 5.73% | 0.00 |
| 2025-08-29 | 25.55 | 24.78 | -1.08 | -4.18% | 24.70 | 25.74 | 101400 | 25489.08 | 6.62% | 0.00 |
| 2025-08-28 | 25.83 | 25.86 | -0.06 | -0.23% | 24.88 | 26.08 | 139810 | 35656.88 | 9.13% | 0.00 |
| 2025-08-27 | 25.98 | 25.92 | 0.07 | 0.27% | 25.90 | 26.88 | 176017 | 46316.15 | 11.49% | 0.00 |
| 2025-08-26 | 25.51 | 25.85 | 0.05 | 0.19% | 25.45 | 26.48 | 153066 | 39735.13 | 10.00% | 0.00 |
| 2025-08-25 | 24.10 | 25.80 | 1.72 | 7.14% | 24.10 | 25.89 | 184373 | 46128.96 | 12.04% | 0.00 |
| 2025-08-22 | 23.92 | 24.08 | 0.06 | 0.25% | 23.92 | 24.23 | 50215 | 12080.76 | 3.28% | 0.00 |
| 2025-08-21 | 24.47 | 24.02 | -0.44 | -1.80% | 23.91 | 24.58 | 61116 | 14797.64 | 3.99% | 0.00 |
| 2025-08-20 | 24.35 | 24.46 | -0.06 | -0.24% | 24.05 | 24.49 | 56714 | 13780.85 | 3.70% | 0.00 |
| 2025-08-19 | 24.70 | 24.52 | -0.22 | -0.89% | 24.30 | 24.94 | 80902 | 19901.13 | 5.28% | 0.00 |
| 2025-08-18 | 23.95 | 24.74 | 0.83 | 3.47% | 23.95 | 25.00 | 105158 | 25924.87 | 6.87% | 0.00 |
| 2025-08-15 | 23.76 | 23.91 | 0.08 | 0.34% | 23.55 | 24.07 | 84669 | 20176.15 | 5.53% | 0.00 |
| 2025-08-14 | 24.80 | 23.83 | -0.98 | -3.95% | 23.68 | 24.81 | 97882 | 23637.22 | 6.39% | 0.00 |
| 2025-08-13 | 24.64 | 24.81 | -0.03 | -0.12% | 24.51 | 25.21 | 94825 | 23545.97 | 6.19% | 0.00 |
| 2025-08-12 | 24.95 | 24.84 | -0.09 | -0.36% | 24.55 | 25.10 | 82428 | 20458.77 | 5.38% | 0.00 |
| 2025-08-11 | 25.70 | 24.93 | -1.10 | -4.23% | 24.76 | 25.79 | 152089 | 38289.59 | 9.93% | 0.00 |
| 2025-08-08 | 26.35 | 26.03 | -0.32 | -1.21% | 25.65 | 26.36 | 84623 | 21997.18 | 5.53% | 0.00 |
| 2025-08-07 | 25.72 | 26.35 | 0.72 | 2.81% | 25.53 | 26.57 | 118167 | 30771.79 | 7.72% | 1.00 |
| 2025-08-06 | 25.03 | 25.63 | 0.54 | 2.15% | 24.70 | 26.20 | 135042 | 34567.60 | 8.82% | 0.00 |
| 2025-08-05 | 24.41 | 25.09 | 0.70 | 2.87% | 24.33 | 25.11 | 98132 | 24250.47 | 6.41% | 18.00 |
| 2025-08-04 | 24.50 | 24.39 | -0.31 | -1.26% | 23.93 | 24.73 | 106168 | 25847.83 | 6.93% | 0.00 |
| 2025-08-01 | 24.30 | 24.70 | 0.76 | 3.17% | 24.00 | 25.30 | 187379 | 46334.72 | 12.24% | 0.00 |
| 2025-07-31 | 23.36 | 23.94 | 0.54 | 2.31% | 23.29 | 24.47 | 149309 | 35904.94 | 9.75% | 13.00 |
| 2025-07-30 | 23.33 | 23.40 | 0.07 | 0.30% | 23.20 | 24.12 | 85296 | 20114.73 | 5.57% | 0.00 |
| 2025-07-29 | 23.81 | 23.33 | -0.49 | -2.06% | 23.10 | 23.81 | 103884 | 24274.64 | 6.78% | 0.00 |
| 2025-07-28 | 23.93 | 23.82 | -0.13 | -0.54% | 23.76 | 24.25 | 51241 | 12269.73 | 3.35% | 0.00 |
| 2025-07-25 | 24.20 | 23.95 | -0.31 | -1.28% | 23.80 | 24.35 | 65428 | 15672.14 | 4.27% | 0.00 |
| 2025-07-24 | 23.69 | 24.26 | 0.57 | 2.41% | 23.66 | 24.65 | 100147 | 24138.53 | 6.54% | 4.00 |
| 2025-07-23 | 24.10 | 23.69 | -0.41 | -1.70% | 23.66 | 24.14 | 83648 | 19987.27 | 5.46% | 0.00 |
| 2025-07-22 | 23.74 | 24.10 | 0.24 | 1.01% | 23.65 | 24.37 | 99752 | 23995.80 | 6.51% | 0.00 |
| 2025-07-21 | 24.27 | 23.86 | -0.41 | -1.69% | 23.55 | 24.32 | 134697 | 32132.96 | 8.80% | 0.00 |
| 2025-07-18 | 23.80 | 24.27 | 0.46 | 1.93% | 23.58 | 24.27 | 91537 | 21927.61 | 5.98% | 0.00 |
| 2025-07-17 | 22.60 | 23.81 | 0.56 | 2.41% | 22.33 | 23.93 | 166498 | 39007.51 | 10.87% | 5.00 |
| 2025-07-16 | 23.10 | 23.25 | 0.32 | 1.40% | 22.76 | 23.39 | 80634 | 18613.00 | 5.27% | 2.00 |
| 2025-07-15 | 23.11 | 22.93 | -0.25 | -1.08% | 22.81 | 23.35 | 116792 | 26926.61 | 7.63% | 5.00 |
| 2025-07-14 | 23.49 | 23.18 | -0.33 | -1.40% | 22.66 | 23.93 | 162474 | 37847.95 | 10.61% | 6.00 |
| 2025-07-11 | 23.10 | 23.51 | 0.39 | 1.69% | 22.78 | 23.78 | 125703 | 29301.40 | 8.21% | 17.00 |
| 2025-07-10 | 23.02 | 23.12 | -0.04 | -0.17% | 22.70 | 23.80 | 174617 | 40738.26 | 11.40% | 1.00 |
| 2025-07-09 | 22.31 | 23.16 | 0.81 | 3.62% | 22.17 | 23.18 | 148200 | 33817.86 | 9.68% | 0.00 |
| 2025-07-08 | 22.20 | 22.35 | 0.16 | 0.72% | 22.07 | 22.60 | 81641 | 18167.18 | 5.33% | 5.00 |
| 2025-07-07 | 21.83 | 22.19 | 0.36 | 1.65% | 21.60 | 22.49 | 103471 | 22898.57 | 6.76% | 0.00 |
| 2025-07-04 | 21.30 | 21.83 | 0.42 | 1.96% | 21.21 | 22.50 | 166744 | 36686.07 | 10.89% | 0.00 |
| 2025-07-03 | 21.05 | 21.41 | 0.21 | 0.99% | 20.90 | 21.50 | 78512 | 16673.22 | 5.13% | 0.00 |
| 2025-07-02 | 20.69 | 21.20 | 0.51 | 2.46% | 20.52 | 21.58 | 122611 | 25914.51 | 8.01% | 0.00 |
| 2025-07-01 | 20.93 | 20.69 | -0.32 | -1.52% | 20.59 | 21.17 | 51511 | 10719.67 | 3.35% | 0.00 |
深证大盘股票行情在线 K线走势图
信测标准(300938)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
