厦门信达(000701)股票行情
厦门信达(000701)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 |
|---|
| 2025-09-16 | 5.82 | 5.91 | 0.10 | 1.72% | 5.78 | 5.91 | 164457 | 9654.25 | 2.46% |
| 2025-09-15 | 5.86 | 5.81 | -0.06 | -1.02% | 5.79 | 5.89 | 140904 | 8205.99 | 2.11% |
| 2025-09-12 | 5.89 | 5.87 | -0.01 | -0.17% | 5.83 | 5.95 | 160628 | 9451.64 | 2.41% |
| 2025-09-11 | 5.88 | 5.88 | -0.03 | -0.51% | 5.74 | 5.89 | 191163 | 11115.92 | 2.86% |
| 2025-09-10 | 5.89 | 5.91 | 0.02 | 0.34% | 5.86 | 5.98 | 176831 | 10447.92 | 2.65% |
| 2025-09-09 | 5.85 | 5.89 | 0.07 | 1.20% | 5.80 | 6.01 | 258362 | 15226.34 | 3.87% |
| 2025-09-08 | 5.81 | 5.82 | 0.00 | 0.00% | 5.74 | 5.86 | 160236 | 9289.42 | 2.40% |
| 2025-09-05 | 5.77 | 5.82 | 0.05 | 0.87% | 5.66 | 5.82 | 132660 | 7634.85 | 1.99% |
| 2025-09-04 | 5.77 | 5.77 | 0.06 | 1.05% | 5.70 | 5.83 | 154583 | 8924.86 | 2.32% |
| 2025-09-03 | 5.92 | 5.71 | -0.19 | -3.22% | 5.70 | 5.94 | 177416 | 10280.17 | 2.66% |
| 2025-09-02 | 6.00 | 5.90 | -0.15 | -2.48% | 5.85 | 6.03 | 189311 | 11187.40 | 2.84% |
| 2025-09-01 | 5.88 | 6.05 | 0.17 | 2.89% | 5.88 | 6.08 | 216059 | 12956.69 | 3.24% |
| 2025-08-29 | 5.96 | 5.88 | -0.09 | -1.51% | 5.87 | 5.96 | 152098 | 8972.26 | 2.28% |
| 2025-08-28 | 6.00 | 5.97 | -0.04 | -0.67% | 5.74 | 6.05 | 295668 | 17448.57 | 4.43% |
| 2025-08-27 | 6.20 | 6.01 | -0.17 | -2.75% | 6.01 | 6.20 | 287019 | 17482.88 | 4.30% |
| 2025-08-26 | 6.15 | 6.18 | 0.03 | 0.49% | 6.10 | 6.21 | 227835 | 14067.45 | 3.41% |
| 2025-08-25 | 6.21 | 6.15 | -0.07 | -1.13% | 6.08 | 6.25 | 334311 | 20551.83 | 5.01% |
| 2025-08-22 | 6.31 | 6.22 | -0.08 | -1.27% | 6.15 | 6.32 | 279033 | 17334.11 | 4.18% |
| 2025-08-21 | 6.19 | 6.30 | 0.10 | 1.61% | 6.18 | 6.36 | 417558 | 26262.43 | 6.25% |
| 2025-08-20 | 6.12 | 6.20 | 0.05 | 0.81% | 6.09 | 6.21 | 221342 | 13639.28 | 3.31% |
| 2025-08-19 | 6.18 | 6.15 | 0.00 | 0.00% | 6.12 | 6.21 | 238809 | 14708.22 | 3.58% |
| 2025-08-18 | 6.05 | 6.15 | 0.10 | 1.65% | 6.03 | 6.20 | 328208 | 20110.24 | 4.91% |
| 2025-08-15 | 6.00 | 6.05 | 0.06 | 1.00% | 5.98 | 6.06 | 181907 | 10959.19 | 2.72% |
| 2025-08-14 | 6.09 | 5.99 | -0.11 | -1.80% | 5.99 | 6.11 | 270845 | 16357.25 | 4.06% |
| 2025-08-13 | 6.11 | 6.10 | -0.01 | -0.16% | 6.07 | 6.16 | 194786 | 11900.11 | 2.92% |
| 2025-08-12 | 6.17 | 6.11 | -0.06 | -0.97% | 6.08 | 6.18 | 214312 | 13112.14 | 3.21% |
| 2025-08-11 | 6.20 | 6.17 | -0.01 | -0.16% | 6.16 | 6.22 | 193199 | 11942.46 | 2.89% |
| 2025-08-08 | 6.24 | 6.18 | -0.06 | -0.96% | 6.15 | 6.25 | 188937 | 11681.40 | 2.83% |
| 2025-08-07 | 6.31 | 6.24 | -0.07 | -1.11% | 6.19 | 6.33 | 233191 | 14542.86 | 3.49% |
| 2025-08-06 | 6.29 | 6.31 | 0.03 | 0.48% | 6.20 | 6.35 | 303793 | 19093.18 | 4.55% |
| 2025-08-05 | 6.18 | 6.28 | 0.18 | 2.95% | 6.11 | 6.33 | 396695 | 24764.70 | 5.94% |
| 2025-08-04 | 6.05 | 6.10 | -0.02 | -0.33% | 5.98 | 6.16 | 309518 | 18796.87 | 4.63% |
| 2025-08-01 | 6.25 | 6.12 | -0.13 | -2.08% | 6.10 | 6.33 | 376027 | 23197.65 | 5.63% |
| 2025-07-31 | 6.61 | 6.25 | -0.35 | -5.30% | 6.20 | 6.65 | 727637 | 46343.72 | 10.90% |
| 2025-07-30 | 7.22 | 6.60 | -0.73 | -9.96% | 6.60 | 7.37 | 1019569 | 70158.44 | 15.27% |
| 2025-07-29 | 7.35 | 7.33 | -0.04 | -0.54% | 7.18 | 7.65 | 649848 | 48131.96 | 9.73% |
| 2025-07-28 | 7.29 | 7.37 | -0.03 | -0.41% | 7.17 | 7.48 | 680553 | 49682.57 | 10.19% |
| 2025-07-25 | 6.86 | 7.40 | 0.51 | 7.40% | 6.85 | 7.58 | 1216438 | 88831.05 | 18.21% |
| 2025-07-24 | 6.79 | 6.89 | 0.10 | 1.47% | 6.78 | 7.05 | 471392 | 32516.37 | 7.06% |
| 2025-07-23 | 6.76 | 6.79 | 0.00 | 0.00% | 6.72 | 6.96 | 423705 | 28899.67 | 6.34% |
| 2025-07-22 | 6.86 | 6.79 | -0.15 | -2.16% | 6.76 | 6.91 | 453672 | 30912.93 | 6.79% |
| 2025-07-21 | 6.60 | 6.94 | 0.26 | 3.89% | 6.46 | 7.00 | 792797 | 53408.18 | 11.87% |
| 2025-07-18 | 6.39 | 6.68 | 0.32 | 5.03% | 6.34 | 6.75 | 760130 | 49994.75 | 11.38% |
| 2025-07-17 | 6.28 | 6.36 | 0.08 | 1.27% | 6.24 | 6.48 | 404210 | 25786.73 | 6.05% |
| 2025-07-16 | 6.17 | 6.28 | 0.10 | 1.62% | 6.17 | 6.35 | 265921 | 16689.62 | 3.98% |
| 2025-07-15 | 6.25 | 6.18 | -0.07 | -1.12% | 6.08 | 6.26 | 273362 | 16788.40 | 4.09% |
| 2025-07-14 | 6.23 | 6.25 | -0.04 | -0.64% | 6.19 | 6.31 | 283160 | 17676.66 | 4.24% |
| 2025-07-11 | 6.18 | 6.29 | 0.09 | 1.45% | 6.18 | 6.31 | 274389 | 17190.14 | 4.11% |
| 2025-07-10 | 6.22 | 6.20 | -0.02 | -0.32% | 6.17 | 6.26 | 197874 | 12293.06 | 2.96% |
| 2025-07-09 | 6.27 | 6.22 | -0.03 | -0.48% | 6.22 | 6.33 | 230618 | 14442.39 | 3.45% |
| 2025-07-08 | 6.25 | 6.25 | -0.02 | -0.32% | 6.19 | 6.27 | 233748 | 14580.84 | 3.50% |
| 2025-07-07 | 6.19 | 6.27 | 0.08 | 1.29% | 6.15 | 6.33 | 235378 | 14736.67 | 3.52% |
| 2025-07-04 | 6.30 | 6.19 | -0.07 | -1.12% | 6.14 | 6.34 | 277264 | 17273.22 | 4.15% |
| 2025-07-03 | 6.29 | 6.26 | -0.05 | -0.79% | 6.22 | 6.34 | 288582 | 18099.36 | 4.32% |
| 2025-07-02 | 6.43 | 6.31 | -0.14 | -2.17% | 6.26 | 6.44 | 364402 | 23033.45 | 5.46% |
| 2025-07-01 | 6.58 | 6.45 | -0.19 | -2.86% | 6.35 | 6.62 | 605053 | 39064.22 | 9.06% |
| 2025-06-30 | 6.30 | 6.64 | 0.31 | 4.90% | 6.24 | 6.84 | 936793 | 60728.26 | 14.03% |
| 2025-06-27 | 6.29 | 6.33 | 0.23 | 3.77% | 6.13 | 6.42 | 879257 | 55335.20 | 13.17% |
| 2025-06-26 | 6.15 | 6.10 | -0.10 | -1.61% | 6.05 | 6.23 | 534616 | 32752.03 | 8.00% |
| 2025-06-25 | 6.05 | 6.20 | 0.13 | 2.14% | 6.05 | 6.24 | 609585 | 37510.97 | 9.13% |
| 2025-06-24 | 6.10 | 6.07 | -0.02 | -0.33% | 6.04 | 6.18 | 567550 | 34549.07 | 8.50% |
| 2025-06-23 | 5.76 | 6.09 | 0.22 | 3.75% | 5.76 | 6.13 | 727805 | 43528.54 | 10.90% |
| 2025-06-20 | 6.20 | 5.87 | -0.20 | -3.29% | 5.81 | 6.25 | 774932 | 46236.04 | 11.60% |
| 2025-06-19 | 6.40 | 6.07 | -0.46 | -7.04% | 6.05 | 6.49 | 1097741 | 68115.46 | 16.44% |
| 2025-06-18 | 7.05 | 6.53 | -0.73 | -10.06% | 6.53 | 7.28 | 1399533 | 94769.52 | 20.96% |
| 2025-06-17 | 7.68 | 7.26 | -0.81 | -10.04% | 7.26 | 7.97 | 1726266 | 130806.07 | 25.85% |
| 2025-06-16 | 7.36 | 8.07 | 0.48 | 6.32% | 7.12 | 8.35 | 2253558 | 176496.47 | 33.74% |
| 2025-06-13 | 8.00 | 7.59 | 0.03 | 0.40% | 7.55 | 8.32 | 2305663 | 187636.78 | 34.52% |
| 2025-06-12 | 6.75 | 7.56 | 0.69 | 10.04% | 6.47 | 7.56 | 1634521 | 115929.27 | 24.47% |
| 2025-06-11 | 6.55 | 6.87 | 0.09 | 1.33% | 6.27 | 6.94 | 1413666 | 92906.38 | 21.17% |
| 2025-06-10 | 6.32 | 6.78 | 0.19 | 2.88% | 6.21 | 7.14 | 1606248 | 106059.51 | 24.05% |
| 2025-06-09 | 6.45 | 6.59 | -0.07 | -1.05% | 6.40 | 7.19 | 1652595 | 111057.89 | 24.74% |
| 2025-06-06 | 6.66 | 6.66 | 0.61 | 10.08% | 6.31 | 6.66 | 683717 | 45116.08 | 10.24% |
| 2025-06-05 | 5.47 | 6.05 | 0.55 | 10.00% | 5.39 | 6.05 | 464914 | 26741.60 | 6.96% |
| 2025-06-04 | 5.51 | 5.50 | -0.07 | -1.26% | 5.45 | 5.57 | 173683 | 9536.42 | 2.60% |
| 2025-06-03 | 5.44 | 5.57 | 0.08 | 1.46% | 5.39 | 5.69 | 227518 | 12680.94 | 3.41% |
| 2025-05-30 | 5.50 | 5.49 | -0.01 | -0.18% | 5.39 | 5.51 | 156732 | 8548.87 | 2.35% |
| 2025-05-29 | 5.40 | 5.50 | 0.07 | 1.29% | 5.36 | 5.51 | 189075 | 10327.82 | 2.83% |
| 2025-05-28 | 5.38 | 5.43 | 0.03 | 0.56% | 5.33 | 5.47 | 240198 | 12984.13 | 3.60% |
| 2025-05-27 | 5.22 | 5.40 | 0.15 | 2.86% | 5.22 | 5.57 | 303864 | 16392.65 | 4.55% |
深证大盘股票行情在线 K线走势图
