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 |
|---|
| 2026-02-03 | 6.20 | 6.27 | 0.12 | 1.95% | 6.18 | 6.29 | 121852 | 7611.99 | 1.82% |
| 2026-02-02 | 6.18 | 6.15 | -0.08 | -1.28% | 6.15 | 6.31 | 135274 | 8457.26 | 2.03% |
| 2026-01-30 | 6.24 | 6.23 | -0.06 | -0.95% | 6.14 | 6.33 | 158901 | 9893.64 | 2.38% |
| 2026-01-29 | 6.35 | 6.29 | -0.13 | -2.02% | 6.25 | 6.48 | 196101 | 12466.40 | 2.94% |
| 2026-01-28 | 6.35 | 6.42 | 0.03 | 0.47% | 6.30 | 6.44 | 185063 | 11793.51 | 2.77% |
| 2026-01-27 | 6.32 | 6.39 | 0.01 | 0.16% | 6.18 | 6.42 | 253846 | 16027.29 | 3.80% |
| 2026-01-26 | 6.91 | 6.38 | -0.50 | -7.27% | 6.30 | 6.95 | 557404 | 36338.04 | 8.35% |
| 2026-01-23 | 6.64 | 6.88 | 0.27 | 4.08% | 6.61 | 6.89 | 261641 | 17781.93 | 3.92% |
| 2026-01-22 | 6.50 | 6.61 | 0.13 | 2.01% | 6.50 | 6.63 | 150917 | 9939.23 | 2.26% |
| 2026-01-21 | 6.43 | 6.48 | 0.02 | 0.31% | 6.32 | 6.50 | 143395 | 9232.31 | 2.15% |
| 2026-01-20 | 6.55 | 6.46 | -0.12 | -1.82% | 6.41 | 6.57 | 189016 | 12232.44 | 2.83% |
| 2026-01-19 | 6.47 | 6.58 | 0.15 | 2.33% | 6.43 | 6.62 | 190028 | 12445.51 | 2.85% |
| 2026-01-16 | 6.72 | 6.43 | -0.25 | -3.74% | 6.40 | 6.75 | 276063 | 17939.48 | 4.13% |
| 2026-01-15 | 6.85 | 6.68 | -0.22 | -3.19% | 6.61 | 6.89 | 267270 | 17901.66 | 4.00% |
| 2026-01-14 | 6.97 | 6.90 | 0.00 | 0.00% | 6.72 | 7.02 | 395138 | 27208.97 | 5.92% |
| 2026-01-13 | 6.99 | 6.90 | -0.04 | -0.58% | 6.80 | 7.16 | 491246 | 34272.14 | 7.36% |
| 2026-01-12 | 6.67 | 6.94 | 0.34 | 5.15% | 6.64 | 6.94 | 453798 | 30926.55 | 6.80% |
| 2026-01-09 | 6.57 | 6.60 | 0.03 | 0.46% | 6.52 | 6.62 | 274206 | 18041.16 | 4.11% |
| 2026-01-08 | 6.55 | 6.57 | -0.04 | -0.61% | 6.48 | 6.63 | 256680 | 16851.28 | 3.84% |
| 2026-01-07 | 6.51 | 6.61 | 0.07 | 1.07% | 6.47 | 6.72 | 371400 | 24503.88 | 5.56% |
| 2026-01-06 | 6.49 | 6.54 | 0.04 | 0.62% | 6.44 | 6.57 | 253564 | 16505.28 | 3.80% |
| 2026-01-05 | 6.62 | 6.50 | -0.07 | -1.07% | 6.45 | 6.64 | 285168 | 18573.69 | 4.27% |
| 2025-12-31 | 6.67 | 6.57 | -0.10 | -1.50% | 6.51 | 6.70 | 248547 | 16333.76 | 3.72% |
| 2025-12-30 | 6.81 | 6.67 | -0.18 | -2.63% | 6.65 | 6.83 | 274666 | 18484.37 | 4.11% |
| 2025-12-29 | 6.84 | 6.85 | -0.18 | -2.56% | 6.76 | 7.00 | 376556 | 25826.28 | 5.64% |
| 2025-12-26 | 6.90 | 7.03 | 0.10 | 1.44% | 6.78 | 7.19 | 597903 | 41566.26 | 8.96% |
| 2025-12-25 | 6.85 | 6.93 | 0.08 | 1.17% | 6.83 | 6.99 | 444266 | 30654.00 | 6.65% |
| 2025-12-24 | 6.58 | 6.85 | 0.30 | 4.58% | 6.56 | 6.91 | 489052 | 33187.12 | 7.33% |
| 2025-12-23 | 6.70 | 6.55 | -0.19 | -2.82% | 6.49 | 6.73 | 346884 | 22804.30 | 5.20% |
| 2025-12-22 | 6.67 | 6.74 | 0.03 | 0.45% | 6.60 | 6.81 | 416720 | 27943.30 | 6.24% |
| 2025-12-19 | 6.41 | 6.71 | 0.37 | 5.84% | 6.31 | 6.86 | 574226 | 37986.41 | 8.60% |
| 2025-12-18 | 6.41 | 6.34 | 0.01 | 0.16% | 6.33 | 6.48 | 367534 | 23519.59 | 5.51% |
| 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% |
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
