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 |
|---|
| 2025-12-17 | 6.43 | 6.33 | -0.10 | -1.56% | 6.20 | 6.44 | 413035 | 25989.23 | 6.19% |
| 2025-12-16 | 6.85 | 6.43 | -0.44 | -6.40% | 6.39 | 6.87 | 500370 | 32767.22 | 7.50% |
| 2025-12-15 | 6.69 | 6.87 | 0.08 | 1.18% | 6.68 | 6.98 | 507619 | 34818.41 | 7.60% |
| 2025-12-12 | 7.07 | 6.79 | -0.32 | -4.50% | 6.75 | 7.13 | 698037 | 48171.96 | 10.46% |
| 2025-12-11 | 7.76 | 7.11 | -0.79 | -10.00% | 7.11 | 7.80 | 857281 | 62563.26 | 12.84% |
| 2025-12-10 | 8.02 | 7.90 | -0.24 | -2.95% | 7.76 | 8.33 | 970269 | 77143.76 | 14.53% |
| 2025-12-09 | 8.35 | 8.14 | -0.51 | -5.90% | 8.02 | 8.49 | 1475497 | 121591.27 | 22.10% |
| 2025-12-08 | 8.10 | 8.65 | 0.79 | 10.05% | 7.85 | 8.65 | 1812562 | 148466.41 | 27.15% |
| 2025-12-05 | 7.31 | 7.86 | 0.44 | 5.93% | 7.22 | 8.16 | 1468334 | 113593.12 | 21.99% |
| 2025-12-04 | 7.51 | 7.42 | 0.00 | 0.00% | 7.37 | 8.12 | 985174 | 74993.21 | 14.76% |
| 2025-12-03 | 7.26 | 7.42 | 0.17 | 2.34% | 7.26 | 7.90 | 1201964 | 89861.32 | 18.00% |
| 2025-12-02 | 7.15 | 7.25 | 0.04 | 0.55% | 7.07 | 7.34 | 722445 | 52239.90 | 10.82% |
| 2025-12-01 | 7.17 | 7.21 | 0.01 | 0.14% | 7.09 | 7.43 | 691719 | 50138.54 | 10.36% |
| 2025-11-28 | 7.15 | 7.20 | 0.09 | 1.27% | 6.97 | 7.34 | 900340 | 64493.77 | 13.49% |
| 2025-11-27 | 7.25 | 7.11 | -0.27 | -3.66% | 6.89 | 7.35 | 977837 | 69271.55 | 14.65% |
| 2025-11-26 | 7.43 | 7.38 | 0.17 | 2.36% | 7.08 | 7.93 | 1767920 | 131872.27 | 26.48% |
| 2025-11-25 | 6.55 | 7.21 | 0.66 | 10.08% | 6.40 | 7.21 | 552308 | 37938.68 | 8.27% |
| 2025-11-24 | 6.41 | 6.55 | 0.33 | 5.31% | 6.22 | 6.71 | 527515 | 34113.57 | 7.90% |
| 2025-11-21 | 6.45 | 6.22 | -0.38 | -5.76% | 6.19 | 6.69 | 419116 | 26789.08 | 6.28% |
| 2025-11-20 | 6.58 | 6.60 | 0.11 | 1.69% | 6.38 | 6.73 | 399869 | 26162.50 | 5.99% |
| 2025-11-19 | 6.70 | 6.49 | -0.17 | -2.55% | 6.44 | 6.74 | 444974 | 29045.01 | 6.67% |
| 2025-11-18 | 6.83 | 6.66 | -0.52 | -7.24% | 6.50 | 6.88 | 832464 | 55346.12 | 12.47% |
| 2025-11-17 | 6.84 | 7.18 | 0.39 | 5.74% | 6.74 | 7.34 | 910270 | 64298.44 | 13.63% |
| 2025-11-14 | 6.60 | 6.79 | 0.12 | 1.80% | 6.58 | 6.95 | 688396 | 46631.00 | 10.31% |
| 2025-11-13 | 6.42 | 6.67 | 0.22 | 3.41% | 6.34 | 6.80 | 574720 | 38197.14 | 8.61% |
| 2025-11-12 | 6.35 | 6.45 | 0.12 | 1.90% | 6.29 | 6.58 | 428911 | 27620.23 | 6.42% |
| 2025-11-11 | 6.25 | 6.33 | 0.04 | 0.64% | 6.20 | 6.34 | 249689 | 15668.22 | 3.74% |
| 2025-11-10 | 6.10 | 6.29 | 0.17 | 2.78% | 6.07 | 6.34 | 316081 | 19644.64 | 4.73% |
| 2025-11-07 | 6.20 | 6.12 | -0.08 | -1.29% | 6.08 | 6.25 | 294391 | 18081.87 | 4.41% |
| 2025-11-06 | 6.41 | 6.20 | -0.22 | -3.43% | 6.15 | 6.47 | 449067 | 27959.07 | 6.73% |
| 2025-11-05 | 6.26 | 6.42 | 0.06 | 0.94% | 6.20 | 6.50 | 608726 | 38916.85 | 9.12% |
| 2025-11-04 | 6.08 | 6.36 | 0.27 | 4.43% | 6.03 | 6.46 | 709914 | 44848.94 | 10.63% |
| 2025-11-03 | 6.03 | 6.09 | 0.08 | 1.33% | 5.98 | 6.13 | 319661 | 19431.30 | 4.79% |
| 2025-10-31 | 5.98 | 6.01 | 0.01 | 0.17% | 5.95 | 6.11 | 355856 | 21423.16 | 5.33% |
| 2025-10-30 | 6.19 | 6.00 | -0.18 | -2.91% | 5.96 | 6.23 | 604966 | 36589.07 | 9.06% |
| 2025-10-29 | 6.45 | 6.18 | -0.51 | -7.62% | 6.03 | 6.47 | 955843 | 59125.03 | 14.32% |
| 2025-10-28 | 6.16 | 6.69 | 0.48 | 7.73% | 6.11 | 6.83 | 1248899 | 81866.28 | 18.71% |
| 2025-10-27 | 6.03 | 6.21 | 0.32 | 5.43% | 5.95 | 6.45 | 799565 | 49923.79 | 11.98% |
| 2025-10-24 | 5.87 | 5.89 | 0.07 | 1.20% | 5.80 | 6.05 | 315230 | 18731.86 | 4.72% |
| 2025-10-23 | 5.68 | 5.82 | 0.11 | 1.93% | 5.67 | 5.83 | 195331 | 11271.33 | 2.93% |
| 2025-10-22 | 5.68 | 5.71 | 0.01 | 0.18% | 5.66 | 5.76 | 111323 | 6367.26 | 1.67% |
| 2025-10-21 | 5.63 | 5.70 | 0.04 | 0.71% | 5.56 | 5.70 | 185679 | 10470.94 | 2.78% |
| 2025-10-20 | 5.54 | 5.66 | 0.16 | 2.91% | 5.45 | 5.72 | 247952 | 14005.24 | 3.71% |
| 2025-10-17 | 5.46 | 5.50 | 0.04 | 0.73% | 5.43 | 5.68 | 254265 | 14192.38 | 3.81% |
| 2025-10-16 | 5.56 | 5.46 | -0.11 | -1.97% | 5.45 | 5.57 | 91285 | 5016.20 | 1.37% |
| 2025-10-15 | 5.52 | 5.57 | 0.08 | 1.46% | 5.49 | 5.59 | 96588 | 5362.49 | 1.45% |
| 2025-10-14 | 5.60 | 5.49 | -0.07 | -1.26% | 5.48 | 5.65 | 127986 | 7120.89 | 1.92% |
| 2025-10-13 | 5.42 | 5.56 | -0.06 | -1.07% | 5.32 | 5.60 | 125145 | 6863.30 | 1.87% |
| 2025-10-10 | 5.61 | 5.62 | 0.01 | 0.18% | 5.56 | 5.69 | 161041 | 9066.64 | 2.41% |
| 2025-10-09 | 5.60 | 5.61 | 0.03 | 0.54% | 5.47 | 5.66 | 159090 | 8834.24 | 2.38% |
| 2025-09-30 | 5.64 | 5.58 | -0.06 | -1.06% | 5.57 | 5.67 | 107120 | 6011.73 | 1.60% |
| 2025-09-29 | 5.63 | 5.64 | 0.01 | 0.18% | 5.46 | 5.66 | 134640 | 7505.79 | 2.02% |
| 2025-09-26 | 5.71 | 5.63 | -0.07 | -1.23% | 5.63 | 5.78 | 117822 | 6705.29 | 1.76% |
| 2025-09-25 | 5.77 | 5.70 | -0.07 | -1.21% | 5.68 | 5.77 | 131335 | 7507.57 | 1.97% |
| 2025-09-24 | 5.64 | 5.77 | 0.13 | 2.30% | 5.58 | 5.79 | 152472 | 8734.72 | 2.28% |
| 2025-09-23 | 5.80 | 5.64 | -0.16 | -2.76% | 5.55 | 5.80 | 236318 | 13310.95 | 3.54% |
| 2025-09-22 | 6.08 | 5.80 | -0.29 | -4.76% | 5.76 | 6.08 | 422075 | 24649.84 | 6.32% |
| 2025-09-19 | 6.00 | 6.09 | 0.27 | 4.64% | 5.96 | 6.29 | 623865 | 38272.27 | 9.34% |
| 2025-09-18 | 5.84 | 5.82 | -0.02 | -0.34% | 5.75 | 5.93 | 307419 | 17913.97 | 4.60% |
| 2025-09-17 | 5.90 | 5.84 | -0.07 | -1.18% | 5.81 | 5.90 | 132409 | 7732.52 | 1.98% |
| 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% |
深证大盘股票行情在线 K线走势图
厦门信达(000701)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
