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 |
|---|
| 2025-12-12 | 14.91 | 14.96 | 0.02 | 0.13% | 14.87 | 15.13 | 52794 | 7936.18 | 1.15% |
| 2025-12-11 | 15.35 | 14.94 | -0.38 | -2.48% | 14.91 | 15.38 | 93962 | 14177.21 | 2.05% |
| 2025-12-10 | 15.22 | 15.32 | 0.02 | 0.13% | 15.13 | 15.35 | 48799 | 7448.25 | 1.07% |
| 2025-12-09 | 15.42 | 15.30 | -0.22 | -1.42% | 15.29 | 15.53 | 59177 | 9111.54 | 1.29% |
| 2025-12-08 | 15.52 | 15.52 | 0.05 | 0.32% | 15.46 | 15.80 | 86275 | 13477.20 | 1.88% |
| 2025-12-05 | 15.16 | 15.47 | 0.32 | 2.11% | 15.02 | 15.51 | 93045 | 14212.94 | 2.03% |
| 2025-12-04 | 15.45 | 15.15 | -0.35 | -2.26% | 15.15 | 15.55 | 94359 | 14396.32 | 2.06% |
| 2025-12-03 | 16.08 | 15.50 | -0.58 | -3.61% | 15.47 | 16.13 | 153056 | 23995.60 | 3.34% |
| 2025-12-02 | 16.38 | 16.08 | -0.27 | -1.65% | 16.03 | 16.38 | 91687 | 14772.62 | 2.00% |
| 2025-12-01 | 16.40 | 16.35 | -0.14 | -0.85% | 16.28 | 16.48 | 95898 | 15682.97 | 2.09% |
| 2025-11-28 | 16.36 | 16.49 | 0.14 | 0.86% | 16.26 | 16.56 | 89886 | 14733.60 | 1.96% |
| 2025-11-27 | 16.70 | 16.35 | -0.28 | -1.68% | 16.33 | 16.70 | 108437 | 17857.44 | 2.37% |
| 2025-11-26 | 16.74 | 16.63 | -0.20 | -1.19% | 16.61 | 17.10 | 150945 | 25391.62 | 3.30% |
| 2025-11-25 | 16.84 | 16.83 | 0.00 | 0.00% | 16.79 | 17.15 | 200493 | 33990.70 | 4.38% |
| 2025-11-24 | 16.58 | 16.83 | 0.44 | 2.68% | 16.15 | 16.88 | 225551 | 37459.46 | 4.93% |
| 2025-11-21 | 16.05 | 16.39 | 0.25 | 1.55% | 15.82 | 16.69 | 239035 | 39134.57 | 5.22% |
| 2025-11-20 | 16.20 | 16.14 | 0.03 | 0.19% | 16.04 | 16.39 | 76998 | 12475.12 | 1.68% |
| 2025-11-19 | 16.45 | 16.11 | -0.36 | -2.19% | 16.02 | 16.50 | 93711 | 15172.80 | 2.05% |
| 2025-11-18 | 16.28 | 16.47 | 0.14 | 0.86% | 16.21 | 16.59 | 114736 | 18848.63 | 2.51% |
| 2025-11-17 | 16.10 | 16.33 | 0.20 | 1.24% | 16.05 | 16.39 | 77273 | 12565.05 | 1.69% |
| 2025-11-14 | 16.16 | 16.13 | -0.12 | -0.74% | 16.11 | 16.35 | 66832 | 10849.77 | 1.46% |
| 2025-11-13 | 16.15 | 16.25 | 0.06 | 0.37% | 16.03 | 16.26 | 70027 | 11338.51 | 1.53% |
| 2025-11-12 | 16.42 | 16.19 | -0.23 | -1.40% | 16.13 | 16.44 | 76325 | 12402.87 | 1.67% |
| 2025-11-11 | 16.61 | 16.42 | -0.23 | -1.38% | 16.35 | 16.66 | 85744 | 14134.13 | 1.87% |
| 2025-11-10 | 16.62 | 16.65 | -0.08 | -0.48% | 16.55 | 16.82 | 90606 | 15078.17 | 1.98% |
| 2025-11-07 | 16.90 | 16.73 | -0.24 | -1.41% | 16.71 | 16.92 | 81504 | 13683.04 | 1.78% |
| 2025-11-06 | 17.10 | 16.97 | -0.13 | -0.76% | 16.84 | 17.15 | 99929 | 16942.43 | 2.18% |
| 2025-11-05 | 17.01 | 17.10 | -0.15 | -0.87% | 16.98 | 17.22 | 98646 | 16860.74 | 2.16% |
| 2025-11-04 | 17.51 | 17.25 | -0.29 | -1.65% | 17.15 | 17.51 | 129535 | 22347.74 | 2.83% |
| 2025-11-03 | 17.42 | 17.54 | 0.12 | 0.69% | 17.26 | 17.61 | 159846 | 27932.33 | 3.49% |
| 2025-10-31 | 17.08 | 17.42 | 0.51 | 3.02% | 17.07 | 17.61 | 254691 | 44173.67 | 5.56% |
| 2025-10-30 | 16.87 | 16.91 | 0.03 | 0.18% | 16.65 | 17.29 | 187261 | 31787.60 | 4.09% |
| 2025-10-29 | 16.71 | 16.88 | 0.20 | 1.20% | 16.59 | 17.04 | 104399 | 17589.99 | 2.28% |
| 2025-10-28 | 16.74 | 16.68 | -0.15 | -0.89% | 16.66 | 16.92 | 92275 | 15493.93 | 2.02% |
| 2025-10-27 | 16.69 | 16.83 | 0.22 | 1.32% | 16.63 | 16.85 | 129252 | 21671.93 | 2.82% |
| 2025-10-24 | 16.98 | 16.61 | 0.01 | 0.06% | 16.58 | 17.09 | 164530 | 27585.54 | 3.59% |
| 2025-10-23 | 16.48 | 16.60 | 0.19 | 1.16% | 16.11 | 16.63 | 103325 | 16883.94 | 2.26% |
| 2025-10-22 | 16.40 | 16.41 | -0.10 | -0.61% | 16.37 | 16.53 | 52063 | 8558.67 | 1.14% |
| 2025-10-21 | 16.33 | 16.51 | 0.24 | 1.48% | 16.21 | 16.53 | 75518 | 12395.74 | 1.65% |
| 2025-10-20 | 16.19 | 16.27 | 0.20 | 1.24% | 16.15 | 16.40 | 75858 | 12350.94 | 1.66% |
| 2025-10-17 | 16.26 | 16.07 | -0.24 | -1.47% | 16.03 | 16.65 | 122908 | 20059.20 | 2.69% |
| 2025-10-16 | 16.56 | 16.31 | -0.33 | -1.98% | 16.30 | 16.61 | 91961 | 15101.49 | 2.01% |
| 2025-10-15 | 16.22 | 16.64 | 0.31 | 1.90% | 16.12 | 16.65 | 100340 | 16548.21 | 2.19% |
| 2025-10-14 | 16.49 | 16.33 | -0.16 | -0.97% | 16.28 | 16.77 | 113608 | 18777.34 | 2.48% |
| 2025-10-13 | 15.98 | 16.49 | -0.14 | -0.84% | 15.76 | 16.54 | 120290 | 19575.86 | 2.63% |
| 2025-10-10 | 16.79 | 16.63 | -0.29 | -1.71% | 16.57 | 16.81 | 105839 | 17651.16 | 2.31% |
| 2025-10-09 | 17.14 | 16.92 | 0.02 | 0.12% | 16.83 | 17.27 | 139974 | 23774.45 | 3.06% |
| 2025-09-30 | 16.80 | 16.90 | 0.29 | 1.75% | 16.65 | 16.95 | 128076 | 21546.51 | 2.80% |
| 2025-09-29 | 16.42 | 16.61 | 0.16 | 0.97% | 16.18 | 16.73 | 114362 | 18848.20 | 2.50% |
| 2025-09-26 | 16.70 | 16.45 | -0.35 | -2.08% | 16.44 | 16.86 | 107085 | 17808.48 | 2.34% |
| 2025-09-25 | 16.72 | 16.80 | 0.08 | 0.48% | 16.61 | 16.96 | 117261 | 19720.66 | 2.56% |
| 2025-09-24 | 16.59 | 16.72 | 0.19 | 1.15% | 16.31 | 16.75 | 127241 | 21161.55 | 2.78% |
| 2025-09-23 | 17.00 | 16.53 | -0.48 | -2.82% | 16.09 | 17.02 | 190500 | 31307.89 | 4.16% |
| 2025-09-22 | 16.80 | 17.01 | 0.25 | 1.49% | 16.73 | 17.02 | 111807 | 18868.21 | 2.44% |
| 2025-09-19 | 17.20 | 16.76 | -0.42 | -2.44% | 16.74 | 17.34 | 181549 | 30773.06 | 3.97% |
| 2025-09-18 | 17.63 | 17.18 | -0.59 | -3.32% | 17.09 | 17.88 | 212191 | 37072.07 | 4.64% |
| 2025-09-17 | 17.98 | 17.77 | -0.21 | -1.17% | 17.76 | 18.13 | 150380 | 26957.85 | 3.29% |
| 2025-09-16 | 17.79 | 17.98 | 0.01 | 0.06% | 17.45 | 17.99 | 159316 | 28304.71 | 3.48% |
| 2025-09-15 | 18.36 | 17.97 | -0.19 | -1.05% | 17.97 | 18.36 | 118318 | 21350.48 | 2.58% |
| 2025-09-12 | 18.07 | 18.16 | 0.06 | 0.33% | 18.06 | 18.49 | 181560 | 33230.41 | 3.97% |
| 2025-09-11 | 17.82 | 18.10 | 0.20 | 1.12% | 17.51 | 18.18 | 172519 | 30879.48 | 3.77% |
| 2025-09-10 | 17.84 | 17.90 | -0.08 | -0.44% | 17.84 | 18.09 | 108521 | 19445.44 | 2.37% |
| 2025-09-09 | 17.84 | 17.98 | 0.14 | 0.78% | 17.58 | 18.06 | 174766 | 31154.72 | 3.82% |
| 2025-09-08 | 17.78 | 17.84 | 0.06 | 0.34% | 17.58 | 17.90 | 127631 | 22705.45 | 2.79% |
| 2025-09-05 | 17.48 | 17.78 | 0.31 | 1.77% | 17.16 | 17.78 | 145759 | 25563.04 | 3.18% |
| 2025-09-04 | 17.67 | 17.47 | -0.19 | -1.08% | 17.11 | 17.80 | 194954 | 34279.59 | 4.26% |
| 2025-09-03 | 18.48 | 17.66 | -0.76 | -4.13% | 17.55 | 18.51 | 229332 | 41265.02 | 5.01% |
| 2025-09-02 | 19.50 | 18.42 | -1.08 | -5.54% | 18.37 | 19.50 | 337767 | 63142.41 | 7.38% |
| 2025-09-01 | 19.00 | 19.50 | 0.56 | 2.96% | 19.00 | 19.78 | 290845 | 56603.85 | 6.35% |
| 2025-08-29 | 19.35 | 18.94 | -0.26 | -1.35% | 18.90 | 19.35 | 200907 | 38249.68 | 4.39% |
| 2025-08-28 | 19.01 | 19.20 | 0.15 | 0.79% | 18.41 | 19.22 | 321388 | 60792.64 | 7.02% |
| 2025-08-27 | 19.99 | 19.05 | -0.91 | -4.56% | 19.04 | 20.18 | 428640 | 84172.83 | 9.36% |
| 2025-08-26 | 20.30 | 19.96 | -0.55 | -2.68% | 19.90 | 20.30 | 401704 | 80565.61 | 8.78% |
| 2025-08-25 | 19.80 | 20.51 | 0.83 | 4.22% | 19.61 | 20.51 | 599891 | 120390.35 | 13.11% |
| 2025-08-22 | 19.54 | 19.68 | 0.13 | 0.66% | 19.39 | 20.05 | 418051 | 82531.18 | 9.13% |
| 2025-08-21 | 19.49 | 19.55 | 0.34 | 1.77% | 19.49 | 20.17 | 491506 | 97024.76 | 10.74% |
| 2025-08-20 | 19.37 | 19.21 | -0.35 | -1.79% | 18.94 | 19.37 | 355219 | 67981.05 | 7.76% |
| 2025-08-19 | 19.41 | 19.56 | 0.15 | 0.77% | 19.30 | 20.17 | 511106 | 100977.07 | 11.17% |
| 2025-08-18 | 19.50 | 19.41 | -0.20 | -1.02% | 19.13 | 19.65 | 545952 | 105891.52 | 11.93% |
| 2025-08-15 | 18.73 | 19.61 | 0.88 | 4.70% | 18.30 | 19.97 | 709133 | 135713.31 | 15.49% |
上证大盘股票行情在线 K线走势图
信雅达(600571)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
