信通电子(001388)股票行情
信通电子(001388)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 |
|---|
| 2026-03-25 | 41.49 | 41.95 | 0.37 | 0.89% | 41.10 | 42.72 | 21879 | 9196.51 | 7.01% |
| 2026-03-24 | 42.00 | 41.58 | 0.37 | 0.90% | 40.25 | 42.19 | 21559 | 8861.69 | 6.91% |
| 2026-03-23 | 44.20 | 41.21 | -4.23 | -9.31% | 40.90 | 44.20 | 37745 | 15948.44 | 12.10% |
| 2026-03-20 | 47.58 | 45.44 | -2.14 | -4.50% | 45.30 | 47.60 | 34322 | 16006.61 | 11.00% |
| 2026-03-19 | 47.00 | 47.58 | -0.70 | -1.45% | 46.50 | 48.08 | 43935 | 20783.14 | 14.08% |
| 2026-03-18 | 45.95 | 48.28 | 2.20 | 4.77% | 45.60 | 48.38 | 78229 | 37006.24 | 25.07% |
| 2026-03-17 | 44.13 | 46.08 | 1.96 | 4.44% | 43.81 | 46.49 | 42709 | 19553.73 | 13.69% |
| 2026-03-16 | 45.01 | 44.12 | -1.05 | -2.32% | 43.61 | 45.17 | 17140 | 7580.57 | 5.49% |
| 2026-03-13 | 45.49 | 45.17 | -0.49 | -1.07% | 45.15 | 46.17 | 19901 | 9086.43 | 6.38% |
| 2026-03-12 | 45.91 | 45.66 | -0.29 | -0.63% | 45.45 | 46.26 | 18396 | 8434.59 | 5.90% |
| 2026-03-11 | 45.50 | 45.95 | 0.36 | 0.79% | 45.23 | 46.01 | 19755 | 9041.89 | 6.33% |
| 2026-03-10 | 45.70 | 45.59 | 0.04 | 0.09% | 45.20 | 46.20 | 20617 | 9401.91 | 6.61% |
| 2026-03-09 | 44.37 | 45.55 | 0.78 | 1.74% | 44.29 | 45.55 | 24877 | 11246.71 | 7.97% |
| 2026-03-06 | 44.25 | 44.77 | 0.17 | 0.38% | 44.25 | 45.04 | 11478 | 5143.43 | 3.68% |
| 2026-03-05 | 43.62 | 44.60 | 1.20 | 2.76% | 43.50 | 45.26 | 16555 | 7387.38 | 5.31% |
| 2026-03-04 | 42.80 | 43.40 | 0.65 | 1.52% | 42.70 | 43.73 | 9642 | 4168.75 | 3.09% |
| 2026-03-03 | 44.50 | 42.75 | -1.41 | -3.19% | 42.70 | 44.82 | 12863 | 5640.70 | 4.12% |
| 2026-03-02 | 45.00 | 44.16 | -1.23 | -2.71% | 44.11 | 45.27 | 13499 | 6023.67 | 4.33% |
| 2026-02-27 | 45.50 | 45.39 | -0.33 | -0.72% | 45.11 | 45.68 | 11690 | 5296.35 | 3.75% |
| 2026-02-26 | 45.41 | 45.72 | 0.26 | 0.57% | 45.26 | 45.77 | 12855 | 5853.38 | 4.12% |
| 2026-02-25 | 45.68 | 45.46 | -0.16 | -0.35% | 45.22 | 45.92 | 12434 | 5661.83 | 3.99% |
| 2026-02-24 | 45.00 | 45.62 | 0.72 | 1.60% | 44.90 | 45.66 | 16045 | 7287.06 | 5.14% |
| 2026-02-13 | 45.06 | 44.90 | -0.16 | -0.36% | 44.77 | 45.15 | 7235 | 3252.43 | 2.32% |
| 2026-02-12 | 44.86 | 45.06 | 0.26 | 0.58% | 44.42 | 45.10 | 9504 | 4269.62 | 3.05% |
| 2026-02-11 | 44.98 | 44.80 | -0.17 | -0.38% | 44.74 | 45.20 | 5891 | 2643.47 | 1.89% |
| 2026-02-10 | 44.89 | 44.97 | 0.08 | 0.18% | 44.63 | 45.38 | 7861 | 3539.13 | 2.52% |
| 2026-02-09 | 44.38 | 44.89 | 0.71 | 1.61% | 44.20 | 45.18 | 11266 | 5047.89 | 3.61% |
| 2026-02-06 | 43.92 | 44.18 | -0.08 | -0.18% | 43.85 | 44.43 | 5594 | 2475.49 | 1.79% |
| 2026-02-05 | 44.10 | 44.26 | -0.06 | -0.14% | 44.04 | 44.44 | 6053 | 2679.88 | 1.94% |
| 2026-02-04 | 43.86 | 44.32 | 0.25 | 0.57% | 43.86 | 45.19 | 12318 | 5488.71 | 3.95% |
| 2026-02-03 | 43.57 | 44.07 | 0.54 | 1.24% | 43.33 | 44.08 | 7121 | 3114.33 | 2.28% |
| 2026-02-02 | 43.85 | 43.53 | -0.43 | -0.98% | 43.49 | 44.60 | 9256 | 4079.66 | 2.97% |
| 2026-01-30 | 43.77 | 43.96 | 0.19 | 0.43% | 43.10 | 44.07 | 8208 | 3586.37 | 2.63% |
| 2026-01-29 | 44.58 | 43.77 | -0.87 | -1.95% | 43.76 | 44.58 | 11652 | 5139.74 | 3.73% |
| 2026-01-28 | 45.00 | 44.64 | -0.49 | -1.09% | 44.60 | 45.34 | 9088 | 4076.60 | 2.91% |
| 2026-01-27 | 45.36 | 45.13 | -0.42 | -0.92% | 44.42 | 45.55 | 12316 | 5525.91 | 3.95% |
| 2026-01-26 | 45.41 | 45.55 | -0.16 | -0.35% | 44.68 | 46.00 | 21179 | 9610.17 | 6.79% |
| 2026-01-23 | 45.99 | 45.71 | -0.28 | -0.61% | 45.60 | 45.99 | 13128 | 6004.67 | 4.21% |
| 2026-01-22 | 45.87 | 45.99 | 0.56 | 1.23% | 45.60 | 46.18 | 18198 | 8348.80 | 5.83% |
| 2026-01-21 | 45.68 | 45.43 | -0.41 | -0.89% | 44.88 | 45.68 | 14671 | 6649.69 | 4.70% |
| 2026-01-20 | 46.00 | 45.84 | -0.07 | -0.15% | 45.25 | 46.30 | 21732 | 9918.07 | 6.97% |
| 2026-01-19 | 44.85 | 45.91 | 1.08 | 2.41% | 44.67 | 45.91 | 27030 | 12335.89 | 8.66% |
| 2026-01-16 | 45.25 | 44.83 | 0.21 | 0.47% | 44.75 | 46.56 | 25078 | 11397.06 | 8.04% |
| 2026-01-15 | 44.49 | 44.62 | 0.11 | 0.25% | 44.12 | 45.00 | 12939 | 5761.51 | 4.15% |
| 2026-01-14 | 45.05 | 44.51 | -0.41 | -0.91% | 44.30 | 45.10 | 23572 | 10557.14 | 7.56% |
| 2026-01-13 | 44.60 | 44.92 | 0.42 | 0.94% | 43.85 | 45.31 | 26705 | 11911.66 | 8.56% |
| 2026-01-12 | 43.91 | 44.50 | 0.57 | 1.30% | 43.90 | 44.54 | 20617 | 9119.13 | 6.61% |
| 2026-01-09 | 43.80 | 43.93 | 0.13 | 0.30% | 43.58 | 43.94 | 13682 | 5982.67 | 4.39% |
| 2026-01-08 | 43.42 | 43.80 | 0.30 | 0.69% | 43.30 | 43.85 | 12120 | 5297.57 | 3.88% |
| 2026-01-07 | 43.39 | 43.50 | 0.24 | 0.55% | 43.17 | 43.72 | 12700 | 5520.13 | 4.07% |
| 2026-01-06 | 43.22 | 43.26 | 0.04 | 0.09% | 43.10 | 43.30 | 11758 | 5081.26 | 3.77% |
| 2026-01-05 | 42.77 | 43.22 | 0.28 | 0.65% | 42.68 | 43.27 | 11383 | 4907.58 | 3.65% |
| 2025-12-31 | 43.29 | 42.94 | -0.35 | -0.81% | 42.73 | 43.37 | 5903 | 2537.11 | 1.93% |
| 2025-12-30 | 43.41 | 43.29 | -0.22 | -0.51% | 43.01 | 43.45 | 6818 | 2946.38 | 2.23% |
| 2025-12-29 | 44.11 | 43.51 | -0.74 | -1.67% | 43.30 | 44.11 | 10426 | 4544.86 | 3.41% |
| 2025-12-26 | 42.86 | 44.25 | 1.19 | 2.76% | 42.86 | 44.74 | 22447 | 9896.98 | 7.34% |
| 2025-12-25 | 43.10 | 43.06 | -0.09 | -0.21% | 42.84 | 43.19 | 4955 | 2131.87 | 1.62% |
| 2025-12-24 | 42.27 | 43.15 | 0.78 | 1.84% | 42.21 | 43.23 | 8485 | 3634.48 | 2.78% |
| 2025-12-23 | 43.02 | 42.37 | -0.70 | -1.63% | 42.36 | 43.06 | 6108 | 2604.28 | 2.00% |
| 2025-12-22 | 42.82 | 43.07 | 0.19 | 0.44% | 42.75 | 43.07 | 5447 | 2340.18 | 1.78% |
| 2025-12-19 | 42.66 | 42.88 | 0.22 | 0.52% | 42.66 | 42.99 | 3911 | 1674.73 | 1.28% |
| 2025-12-18 | 42.58 | 42.66 | 0.07 | 0.16% | 42.28 | 43.10 | 5084 | 2170.24 | 1.66% |
| 2025-12-17 | 42.59 | 42.59 | -0.01 | -0.02% | 42.02 | 42.69 | 6606 | 2797.90 | 2.16% |
| 2025-12-16 | 42.80 | 42.60 | -0.40 | -0.93% | 42.45 | 43.10 | 5388 | 2301.60 | 1.76% |
| 2025-12-15 | 44.07 | 43.00 | -1.06 | -2.41% | 43.00 | 44.14 | 9166 | 3984.27 | 3.00% |
| 2025-12-12 | 43.70 | 44.06 | 0.36 | 0.82% | 43.36 | 44.17 | 9218 | 4050.60 | 3.02% |
| 2025-12-11 | 43.39 | 43.70 | 0.32 | 0.74% | 43.22 | 44.16 | 10441 | 4573.64 | 3.42% |
| 2025-12-10 | 43.13 | 43.38 | 0.24 | 0.56% | 42.53 | 43.57 | 7168 | 3094.67 | 2.34% |
| 2025-12-09 | 42.80 | 43.14 | 0.34 | 0.79% | 42.65 | 43.20 | 7335 | 3157.17 | 2.40% |
| 2025-12-08 | 42.88 | 42.80 | 0.19 | 0.45% | 42.52 | 42.95 | 3820 | 1633.18 | 1.25% |
| 2025-12-05 | 42.33 | 42.61 | 0.29 | 0.69% | 42.33 | 42.71 | 3871 | 1646.12 | 1.27% |
| 2025-12-04 | 42.52 | 42.32 | -0.30 | -0.70% | 42.10 | 42.61 | 3956 | 1671.94 | 1.29% |
| 2025-12-03 | 42.77 | 42.62 | -0.15 | -0.35% | 42.50 | 42.99 | 3926 | 1673.87 | 1.28% |
| 2025-12-02 | 43.21 | 42.77 | -0.43 | -1.00% | 42.72 | 43.23 | 4285 | 1839.83 | 1.40% |
| 2025-12-01 | 42.86 | 43.20 | 0.43 | 1.01% | 42.71 | 43.53 | 6177 | 2664.57 | 2.02% |
| 2025-11-28 | 42.47 | 42.77 | 0.29 | 0.68% | 42.01 | 42.90 | 5659 | 2400.23 | 1.85% |
| 2025-11-27 | 42.53 | 42.48 | 0.00 | 0.00% | 42.41 | 42.80 | 4609 | 1964.32 | 1.51% |
| 2025-11-26 | 43.25 | 42.48 | -0.75 | -1.73% | 42.44 | 43.40 | 6329 | 2713.37 | 2.07% |
| 2025-11-25 | 43.10 | 43.23 | 0.13 | 0.30% | 43.10 | 43.65 | 6130 | 2660.04 | 2.00% |
| 2025-11-24 | 42.62 | 43.10 | 0.40 | 0.94% | 42.45 | 43.34 | 6332 | 2711.66 | 2.07% |
深证大盘股票行情在线 K线走势图
信通电子(001388)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
