信雅达(600571)股票行情
信雅达(600571)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 | 15.17 | 14.49 | -0.65 | -4.29% | 14.38 | 15.33 | 518717 | 76487.40 | 11.33% |
| 2025-03-27 | 15.48 | 15.14 | -0.94 | -5.85% | 14.90 | 15.95 | 830457 | 126476.09 | 18.14% |
| 2025-03-26 | 14.30 | 16.08 | 1.46 | 9.99% | 14.23 | 16.08 | 1072219 | 165141.27 | 23.42% |
| 2025-03-25 | 14.05 | 14.62 | 0.42 | 2.96% | 13.45 | 15.33 | 634181 | 91420.52 | 13.85% |
| 2025-03-24 | 14.54 | 14.20 | -0.19 | -1.32% | 13.75 | 14.86 | 428412 | 61407.16 | 9.36% |
| 2025-03-21 | 14.45 | 14.39 | -0.06 | -0.42% | 14.12 | 14.75 | 374847 | 53849.99 | 8.19% |
| 2025-03-20 | 13.96 | 14.45 | 0.41 | 2.92% | 13.75 | 15.17 | 511560 | 74102.11 | 11.18% |
| 2025-03-19 | 14.22 | 14.04 | -0.18 | -1.27% | 13.95 | 14.30 | 260898 | 36762.18 | 5.70% |
| 2025-03-18 | 13.88 | 14.22 | 0.50 | 3.64% | 13.88 | 14.81 | 442780 | 63402.65 | 9.67% |
| 2025-03-17 | 13.92 | 13.72 | -0.20 | -1.44% | 13.69 | 13.98 | 155604 | 21463.89 | 3.40% |
| 2025-03-14 | 13.49 | 13.92 | 0.37 | 2.73% | 13.34 | 14.11 | 239967 | 33093.49 | 5.24% |
| 2025-03-13 | 13.90 | 13.55 | -0.40 | -2.87% | 13.35 | 13.90 | 213920 | 29004.29 | 4.67% |
| 2025-03-12 | 13.89 | 13.95 | 0.15 | 1.09% | 13.81 | 14.11 | 173997 | 24336.38 | 3.80% |
| 2025-03-11 | 13.65 | 13.80 | -0.10 | -0.72% | 13.58 | 13.83 | 142571 | 19554.84 | 3.11% |
| 2025-03-10 | 14.10 | 13.90 | -0.17 | -1.21% | 13.75 | 14.13 | 155704 | 21609.71 | 3.40% |
| 2025-03-07 | 14.37 | 14.07 | -0.26 | -1.81% | 13.92 | 14.48 | 289501 | 41100.91 | 6.32% |
| 2025-03-06 | 13.80 | 14.33 | 0.64 | 4.67% | 13.78 | 14.47 | 354218 | 50211.39 | 7.74% |
| 2025-03-05 | 13.62 | 13.69 | 0.02 | 0.15% | 13.43 | 13.76 | 175335 | 23851.60 | 3.83% |
| 2025-03-04 | 13.20 | 13.67 | 0.30 | 2.24% | 13.17 | 13.70 | 182761 | 24732.92 | 3.99% |
| 2025-03-03 | 13.32 | 13.37 | 0.14 | 1.06% | 13.02 | 13.60 | 205897 | 27587.43 | 4.50% |
| 2025-02-28 | 14.06 | 13.23 | -0.97 | -6.83% | 13.17 | 14.16 | 343912 | 46866.12 | 7.51% |
| 2025-02-27 | 14.37 | 14.20 | -0.24 | -1.66% | 13.88 | 14.59 | 323542 | 45925.90 | 7.07% |
| 2025-02-26 | 14.43 | 14.44 | 0.29 | 2.05% | 14.17 | 14.50 | 284625 | 40804.77 | 6.22% |
| 2025-02-25 | 14.11 | 14.15 | -0.30 | -2.08% | 14.01 | 14.48 | 282822 | 40288.27 | 6.18% |
| 2025-02-24 | 14.60 | 14.45 | -0.20 | -1.37% | 14.31 | 14.74 | 390497 | 56773.75 | 8.53% |
| 2025-02-21 | 14.50 | 14.65 | -0.17 | -1.15% | 14.30 | 14.80 | 690139 | 100412.27 | 15.08% |
| 2025-02-20 | 14.20 | 14.82 | 0.76 | 5.41% | 14.20 | 15.47 | 974795 | 147953.08 | 21.30% |
| 2025-02-19 | 14.05 | 14.06 | 0.26 | 1.88% | 13.74 | 14.12 | 265489 | 37101.04 | 5.80% |
| 2025-02-18 | 14.52 | 13.80 | -0.84 | -5.74% | 13.75 | 14.64 | 393609 | 55713.67 | 8.60% |
| 2025-02-17 | 14.72 | 14.64 | -0.18 | -1.21% | 14.46 | 15.02 | 439380 | 64604.14 | 9.60% |
| 2025-02-14 | 14.15 | 14.82 | 0.66 | 4.66% | 13.97 | 14.96 | 528292 | 76785.88 | 11.54% |
| 2025-02-13 | 14.50 | 14.16 | -0.29 | -2.01% | 13.93 | 14.51 | 365377 | 51769.37 | 7.98% |
| 2025-02-12 | 14.08 | 14.45 | 0.19 | 1.33% | 14.06 | 14.64 | 401664 | 58000.91 | 8.77% |
| 2025-02-11 | 14.18 | 14.26 | -0.14 | -0.97% | 13.95 | 14.64 | 419664 | 60105.96 | 9.17% |
| 2025-02-10 | 13.78 | 14.40 | 0.62 | 4.50% | 13.57 | 14.40 | 476303 | 67347.70 | 10.41% |
| 2025-02-07 | 13.60 | 13.78 | 0.09 | 0.66% | 13.58 | 14.21 | 513967 | 71396.23 | 11.23% |
| 2025-02-06 | 13.70 | 13.69 | -0.15 | -1.08% | 13.25 | 13.70 | 429450 | 58025.18 | 9.38% |
| 2025-02-05 | 13.47 | 13.84 | 0.72 | 5.49% | 13.35 | 13.96 | 482377 | 65843.57 | 10.54% |
| 2025-01-27 | 12.85 | 13.12 | 0.64 | 5.13% | 12.66 | 13.45 | 538463 | 70498.00 | 11.76% |
| 2025-01-24 | 12.11 | 12.48 | 0.32 | 2.63% | 12.05 | 12.49 | 219938 | 27119.49 | 4.80% |
| 2025-01-23 | 12.40 | 12.16 | 0.04 | 0.33% | 12.14 | 12.67 | 236087 | 29339.16 | 5.16% |
| 2025-01-22 | 12.38 | 12.12 | -0.38 | -3.04% | 12.10 | 12.48 | 161493 | 19797.41 | 3.53% |
| 2025-01-21 | 12.58 | 12.50 | 0.07 | 0.56% | 12.35 | 12.73 | 176450 | 22079.81 | 3.85% |
| 2025-01-20 | 12.53 | 12.43 | 0.14 | 1.14% | 12.27 | 12.59 | 192730 | 23985.15 | 4.21% |
| 2025-01-17 | 12.19 | 12.29 | 0.09 | 0.74% | 12.10 | 12.41 | 208696 | 25642.78 | 4.56% |
| 2025-01-16 | 12.22 | 12.20 | 0.03 | 0.25% | 12.03 | 12.53 | 204547 | 25111.13 | 4.47% |
| 2025-01-15 | 12.14 | 12.17 | 0.03 | 0.25% | 12.03 | 12.30 | 215806 | 26212.80 | 4.71% |
| 2025-01-14 | 11.50 | 12.14 | 0.76 | 6.68% | 11.44 | 12.15 | 268248 | 31917.20 | 5.86% |
| 2025-01-13 | 11.24 | 11.38 | 0.02 | 0.18% | 10.92 | 11.44 | 149579 | 16830.54 | 3.27% |
| 2025-01-10 | 11.86 | 11.36 | -0.55 | -4.62% | 11.35 | 12.01 | 205986 | 24068.85 | 4.50% |
| 2025-01-09 | 11.79 | 11.91 | 0.06 | 0.51% | 11.70 | 12.04 | 214118 | 25586.09 | 4.68% |
| 2025-01-08 | 11.58 | 11.85 | 0.14 | 1.20% | 11.45 | 11.97 | 282099 | 33127.26 | 6.16% |
| 2025-01-07 | 11.35 | 11.71 | 0.47 | 4.18% | 11.31 | 11.72 | 241581 | 27881.23 | 5.28% |
| 2025-01-06 | 11.45 | 11.24 | -0.21 | -1.83% | 11.10 | 11.61 | 190083 | 21564.82 | 4.15% |
| 2025-01-03 | 12.32 | 11.45 | -0.82 | -6.68% | 11.43 | 12.45 | 284697 | 33574.79 | 6.22% |
| 2025-01-02 | 12.50 | 12.27 | -0.29 | -2.31% | 12.14 | 12.76 | 244033 | 30360.77 | 5.33% |
| 2024-12-31 | 13.42 | 12.56 | -0.82 | -6.13% | 12.55 | 13.51 | 320823 | 41418.11 | 7.01% |
| 2024-12-30 | 13.70 | 13.38 | -0.48 | -3.46% | 13.23 | 13.83 | 262500 | 35452.38 | 5.73% |
| 2024-12-27 | 13.85 | 13.86 | -0.04 | -0.29% | 13.64 | 14.28 | 335346 | 47005.38 | 7.33% |
| 2024-12-26 | 13.69 | 13.90 | 0.19 | 1.39% | 13.69 | 14.17 | 284075 | 39671.73 | 6.21% |
| 2024-12-25 | 14.23 | 13.71 | -0.91 | -6.22% | 13.70 | 14.68 | 420023 | 58669.30 | 9.18% |
| 2024-12-24 | 14.36 | 14.62 | -0.31 | -2.08% | 13.80 | 14.86 | 644201 | 91702.40 | 14.07% |
| 2024-12-23 | 16.50 | 14.93 | -1.66 | -10.01% | 14.93 | 16.50 | 628076 | 96248.38 | 13.72% |
| 2024-12-20 | 17.50 | 16.59 | -0.27 | -1.60% | 16.33 | 17.95 | 1180461 | 201448.14 | 25.79% |
| 2024-12-19 | 15.00 | 16.86 | 1.53 | 9.98% | 14.85 | 16.86 | 972043 | 157553.19 | 21.24% |
| 2024-12-18 | 14.76 | 15.33 | 0.35 | 2.34% | 14.30 | 15.59 | 466769 | 70000.93 | 10.20% |
| 2024-12-17 | 15.43 | 14.98 | -0.61 | -3.91% | 14.80 | 15.97 | 491841 | 75209.30 | 10.74% |
| 2024-12-16 | 15.12 | 15.59 | 0.52 | 3.45% | 14.52 | 16.22 | 641435 | 97931.40 | 14.01% |
| 2024-12-13 | 15.02 | 15.07 | -0.18 | -1.18% | 14.94 | 15.68 | 513383 | 78318.11 | 11.22% |
| 2024-12-12 | 15.19 | 15.25 | 0.06 | 0.39% | 14.82 | 15.33 | 496063 | 75089.06 | 10.84% |
| 2024-12-11 | 14.99 | 15.19 | -0.29 | -1.87% | 14.96 | 15.40 | 576219 | 87170.11 | 12.59% |
| 2024-12-10 | 16.00 | 15.48 | 0.02 | 0.13% | 15.23 | 16.53 | 1007761 | 159654.05 | 22.02% |
| 2024-12-09 | 17.21 | 15.46 | -0.97 | -5.90% | 15.12 | 18.00 | 1184076 | 190954.88 | 25.87% |
| 2024-12-06 | 16.43 | 16.43 | 1.49 | 9.97% | 15.68 | 16.43 | 679049 | 110060.85 | 14.83% |
| 2024-12-05 | 13.85 | 14.94 | 1.36 | 10.01% | 13.84 | 14.94 | 261847 | 38734.33 | 5.72% |
| 2024-12-04 | 13.77 | 13.58 | -0.32 | -2.30% | 13.45 | 13.97 | 241547 | 33115.47 | 5.28% |
| 2024-12-03 | 13.95 | 13.90 | -0.10 | -0.71% | 13.60 | 14.00 | 272513 | 37699.25 | 5.95% |
| 2024-12-02 | 13.35 | 14.00 | 0.37 | 2.71% | 13.35 | 14.25 | 390081 | 54222.75 | 8.52% |
| 2024-11-29 | 13.00 | 13.63 | 0.69 | 5.33% | 12.83 | 13.86 | 530870 | 71543.77 | 11.60% |
| 2024-11-28 | 13.06 | 12.94 | 0.01 | 0.08% | 12.91 | 13.49 | 307453 | 40351.23 | 6.72% |
上证大盘股票行情在线 K线走势图
