信立泰(002294)股票行情
信立泰(002294)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 |
|---|
| 2026-03-26 | 56.70 | 56.25 | -0.80 | -1.40% | 56.05 | 57.99 | 55381 | 31455.68 | 0.50% |
| 2026-03-25 | 56.80 | 57.05 | 1.02 | 1.82% | 56.40 | 58.06 | 61827 | 35304.01 | 0.55% |
| 2026-03-24 | 55.36 | 56.03 | 1.33 | 2.43% | 54.92 | 57.40 | 77855 | 43514.52 | 0.70% |
| 2026-03-23 | 57.05 | 54.70 | -3.40 | -5.85% | 54.00 | 57.90 | 107762 | 59903.02 | 0.97% |
| 2026-03-20 | 57.43 | 58.10 | 0.49 | 0.85% | 57.37 | 59.80 | 69041 | 40581.75 | 0.62% |
| 2026-03-19 | 57.95 | 57.61 | -1.52 | -2.57% | 57.25 | 59.32 | 69573 | 40387.36 | 0.62% |
| 2026-03-18 | 58.02 | 59.13 | 0.55 | 0.94% | 57.06 | 59.98 | 112162 | 65913.55 | 1.01% |
| 2026-03-17 | 54.93 | 58.58 | 3.23 | 5.84% | 54.33 | 59.57 | 170402 | 98039.59 | 1.53% |
| 2026-03-16 | 52.30 | 55.35 | 2.96 | 5.65% | 52.30 | 55.49 | 132267 | 72234.63 | 1.19% |
| 2026-03-13 | 52.47 | 52.39 | -0.03 | -0.06% | 51.80 | 53.09 | 64106 | 33621.48 | 0.58% |
| 2026-03-12 | 54.00 | 52.42 | -1.27 | -2.37% | 52.10 | 54.16 | 69893 | 36932.86 | 0.63% |
| 2026-03-11 | 54.00 | 53.69 | -0.32 | -0.59% | 53.27 | 54.90 | 116898 | 63016.10 | 1.05% |
| 2026-03-10 | 49.74 | 54.01 | 4.91 | 10.00% | 49.65 | 54.01 | 122475 | 64707.54 | 1.10% |
| 2026-03-09 | 50.34 | 49.10 | -1.71 | -3.37% | 48.20 | 50.81 | 73562 | 36052.23 | 0.66% |
| 2026-03-06 | 48.14 | 50.81 | 2.69 | 5.59% | 47.80 | 51.72 | 106080 | 53698.12 | 0.95% |
| 2026-03-05 | 47.44 | 48.12 | 1.38 | 2.95% | 46.55 | 48.56 | 59010 | 28140.50 | 0.53% |
| 2026-03-04 | 47.82 | 46.74 | -1.19 | -2.48% | 46.39 | 48.80 | 61142 | 28794.85 | 0.55% |
| 2026-03-03 | 48.96 | 47.93 | -0.87 | -1.78% | 47.82 | 50.49 | 65505 | 31891.27 | 0.59% |
| 2026-03-02 | 48.45 | 48.80 | -0.31 | -0.63% | 47.93 | 49.85 | 68893 | 33516.22 | 0.62% |
| 2026-02-27 | 47.94 | 49.11 | 1.03 | 2.14% | 46.81 | 49.48 | 87792 | 42433.07 | 0.79% |
| 2026-02-26 | 50.01 | 48.08 | -2.02 | -4.03% | 47.99 | 50.01 | 59974 | 29200.47 | 0.54% |
| 2026-02-25 | 50.04 | 50.10 | 0.17 | 0.34% | 49.23 | 50.43 | 49898 | 24858.99 | 0.45% |
| 2026-02-24 | 51.01 | 49.93 | -0.85 | -1.67% | 49.81 | 51.52 | 46164 | 23273.27 | 0.41% |
| 2026-02-13 | 51.50 | 50.78 | -0.62 | -1.21% | 50.70 | 52.26 | 46051 | 23659.75 | 0.41% |
| 2026-02-12 | 52.53 | 51.40 | -1.13 | -2.15% | 51.38 | 52.83 | 46996 | 24368.88 | 0.42% |
| 2026-02-11 | 52.34 | 52.53 | 0.17 | 0.32% | 51.91 | 54.08 | 77186 | 40925.54 | 0.69% |
| 2026-02-10 | 49.12 | 52.36 | 3.37 | 6.88% | 48.83 | 53.00 | 141549 | 73224.00 | 1.27% |
| 2026-02-09 | 47.81 | 48.99 | 1.67 | 3.53% | 47.54 | 49.43 | 81108 | 39597.75 | 0.73% |
| 2026-02-06 | 47.52 | 47.32 | -0.38 | -0.80% | 46.46 | 48.30 | 68788 | 32768.98 | 0.62% |
| 2026-02-05 | 48.58 | 47.70 | -0.45 | -0.93% | 47.45 | 48.58 | 55155 | 26415.69 | 0.49% |
| 2026-02-04 | 46.10 | 48.15 | 1.97 | 4.27% | 45.30 | 48.80 | 117998 | 56393.53 | 1.06% |
| 2026-02-03 | 45.93 | 46.18 | 0.55 | 1.21% | 44.95 | 46.28 | 71305 | 32575.50 | 0.64% |
| 2026-02-02 | 46.50 | 45.63 | -1.28 | -2.73% | 45.58 | 47.85 | 76504 | 35621.45 | 0.69% |
| 2026-01-30 | 47.33 | 46.91 | -0.27 | -0.57% | 46.80 | 48.80 | 68012 | 32259.67 | 0.61% |
| 2026-01-29 | 47.30 | 47.18 | -0.36 | -0.76% | 46.93 | 48.10 | 59453 | 28201.06 | 0.53% |
| 2026-01-28 | 47.21 | 47.54 | 0.35 | 0.74% | 46.80 | 48.03 | 64439 | 30603.95 | 0.58% |
| 2026-01-27 | 48.10 | 47.19 | -0.91 | -1.89% | 45.87 | 48.18 | 131468 | 61194.50 | 1.18% |
| 2026-01-26 | 49.44 | 48.10 | -1.05 | -2.14% | 47.98 | 49.64 | 93826 | 45363.44 | 0.84% |
| 2026-01-23 | 49.41 | 49.15 | -0.20 | -0.41% | 48.61 | 49.70 | 92249 | 45233.40 | 0.83% |
| 2026-01-22 | 51.50 | 49.35 | -2.15 | -4.17% | 48.88 | 52.15 | 110787 | 55455.96 | 0.99% |
| 2026-01-21 | 51.37 | 51.50 | -0.13 | -0.25% | 51.30 | 52.37 | 38300 | 19818.65 | 0.34% |
| 2026-01-20 | 52.10 | 51.63 | -0.39 | -0.75% | 51.15 | 52.28 | 39521 | 20379.46 | 0.35% |
| 2026-01-19 | 52.24 | 52.02 | -0.47 | -0.90% | 51.87 | 52.90 | 41858 | 21895.37 | 0.38% |
| 2026-01-16 | 53.31 | 52.49 | -0.36 | -0.68% | 51.85 | 53.40 | 47819 | 24996.99 | 0.43% |
| 2026-01-15 | 52.60 | 52.85 | 0.54 | 1.03% | 52.10 | 53.50 | 53311 | 28197.57 | 0.48% |
| 2026-01-14 | 55.00 | 52.31 | -2.44 | -4.46% | 51.60 | 55.45 | 128242 | 68438.70 | 1.15% |
| 2026-01-13 | 54.00 | 54.75 | 1.10 | 2.05% | 53.91 | 56.17 | 83929 | 46229.36 | 0.75% |
| 2026-01-12 | 54.60 | 53.65 | -1.01 | -1.85% | 52.80 | 54.88 | 72116 | 38515.50 | 0.65% |
| 2026-01-09 | 53.00 | 54.66 | 1.55 | 2.92% | 52.70 | 54.98 | 86395 | 46491.48 | 0.78% |
| 2026-01-08 | 51.64 | 53.11 | 1.71 | 3.33% | 51.61 | 54.51 | 111547 | 59699.90 | 1.00% |
| 2026-01-07 | 50.75 | 51.40 | 0.91 | 1.80% | 49.80 | 51.85 | 126261 | 64245.88 | 1.13% |
| 2026-01-06 | 50.39 | 50.49 | 0.10 | 0.20% | 50.01 | 50.95 | 74358 | 37515.58 | 0.67% |
| 2026-01-05 | 49.69 | 50.39 | 0.84 | 1.70% | 48.84 | 51.53 | 113678 | 57305.51 | 1.02% |
| 2025-12-31 | 51.73 | 49.55 | -2.24 | -4.33% | 48.96 | 51.73 | 132969 | 66002.67 | 1.19% |
| 2025-12-30 | 52.30 | 51.79 | -0.51 | -0.98% | 50.61 | 52.90 | 103567 | 53260.45 | 0.93% |
| 2025-12-29 | 58.08 | 52.30 | -5.79 | -9.97% | 52.28 | 58.09 | 127297 | 68681.22 | 1.14% |
| 2025-12-26 | 57.79 | 58.09 | 0.30 | 0.52% | 57.10 | 58.80 | 28219 | 16356.97 | 0.25% |
| 2025-12-25 | 56.60 | 57.79 | 1.21 | 2.14% | 56.15 | 58.06 | 34349 | 19719.11 | 0.31% |
| 2025-12-24 | 56.78 | 56.58 | -0.22 | -0.39% | 56.00 | 57.30 | 32456 | 18408.07 | 0.29% |
| 2025-12-23 | 56.23 | 56.80 | 0.60 | 1.07% | 56.23 | 57.55 | 34876 | 19877.82 | 0.31% |
| 2025-12-22 | 56.28 | 56.20 | -0.18 | -0.32% | 55.85 | 56.75 | 31769 | 17912.37 | 0.29% |
| 2025-12-19 | 55.52 | 56.38 | 0.86 | 1.55% | 55.31 | 57.44 | 36598 | 20709.25 | 0.33% |
| 2025-12-18 | 56.70 | 55.52 | -1.18 | -2.08% | 55.17 | 57.16 | 39126 | 21910.85 | 0.35% |
| 2025-12-17 | 56.39 | 56.70 | 0.51 | 0.91% | 55.50 | 56.90 | 41116 | 23070.23 | 0.37% |
| 2025-12-16 | 56.76 | 56.19 | -0.31 | -0.55% | 54.88 | 56.87 | 46105 | 25681.91 | 0.41% |
| 2025-12-15 | 58.51 | 56.50 | -2.20 | -3.75% | 56.16 | 59.49 | 51820 | 29802.20 | 0.46% |
| 2025-12-12 | 57.02 | 58.70 | -0.49 | -0.83% | 55.33 | 59.47 | 95747 | 54824.64 | 0.86% |
| 2025-12-11 | 59.09 | 59.19 | 0.11 | 0.19% | 58.12 | 59.44 | 33828 | 19904.00 | 0.30% |
| 2025-12-10 | 61.12 | 59.08 | -2.02 | -3.31% | 58.75 | 61.30 | 43132 | 25640.01 | 0.39% |
| 2025-12-09 | 61.58 | 61.10 | 0.45 | 0.74% | 60.67 | 62.17 | 41762 | 25633.42 | 0.37% |
| 2025-12-08 | 60.69 | 60.65 | 0.15 | 0.25% | 60.01 | 61.29 | 25241 | 15245.22 | 0.23% |
| 2025-12-05 | 61.88 | 60.50 | -1.31 | -2.12% | 59.80 | 61.88 | 34558 | 20906.69 | 0.31% |
| 2025-12-04 | 59.62 | 61.81 | 2.03 | 3.40% | 59.60 | 62.35 | 45008 | 27683.92 | 0.40% |
| 2025-12-03 | 60.28 | 59.78 | -0.32 | -0.53% | 58.62 | 60.48 | 28479 | 16930.42 | 0.26% |
| 2025-12-02 | 60.67 | 60.10 | -0.92 | -1.51% | 59.93 | 61.40 | 28244 | 17126.11 | 0.25% |
| 2025-12-01 | 61.85 | 61.02 | -0.83 | -1.34% | 60.06 | 62.40 | 51388 | 31281.64 | 0.46% |
| 2025-11-28 | 62.16 | 61.85 | 0.08 | 0.13% | 61.25 | 63.24 | 37116 | 22997.74 | 0.33% |
| 2025-11-27 | 62.12 | 61.77 | -0.69 | -1.10% | 61.69 | 62.98 | 37223 | 23174.42 | 0.33% |
| 2025-11-26 | 59.30 | 62.46 | 3.36 | 5.69% | 59.02 | 63.39 | 80000 | 49588.97 | 0.72% |
| 2025-11-25 | 59.20 | 59.10 | -0.56 | -0.94% | 58.72 | 60.55 | 36685 | 21849.16 | 0.33% |
深证大盘股票行情在线 K线走势图
信立泰(002294)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
