信雅达(600571)股票行情 信雅达股票行情 600571股票行情_爱股网
信雅达(600571)股票行情
信雅达(600571)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 |
|---|
| 2025-10-27 | 16.69 | 16.83 | 0.22 | 1.32% | 16.63 | 16.85 | 129252 | 21671.93 | 2.82% |
| 2025-10-24 | 16.98 | 16.61 | 0.01 | 0.06% | 16.58 | 17.09 | 164530 | 27585.54 | 3.59% |
| 2025-10-23 | 16.48 | 16.60 | 0.19 | 1.16% | 16.11 | 16.63 | 103325 | 16883.94 | 2.26% |
| 2025-10-22 | 16.40 | 16.41 | -0.10 | -0.61% | 16.37 | 16.53 | 52063 | 8558.67 | 1.14% |
| 2025-10-21 | 16.33 | 16.51 | 0.24 | 1.48% | 16.21 | 16.53 | 75518 | 12395.74 | 1.65% |
| 2025-10-20 | 16.19 | 16.27 | 0.20 | 1.24% | 16.15 | 16.40 | 75858 | 12350.94 | 1.66% |
| 2025-10-17 | 16.26 | 16.07 | -0.24 | -1.47% | 16.03 | 16.65 | 122908 | 20059.20 | 2.69% |
| 2025-10-16 | 16.56 | 16.31 | -0.33 | -1.98% | 16.30 | 16.61 | 91961 | 15101.49 | 2.01% |
| 2025-10-15 | 16.22 | 16.64 | 0.31 | 1.90% | 16.12 | 16.65 | 100340 | 16548.21 | 2.19% |
| 2025-10-14 | 16.49 | 16.33 | -0.16 | -0.97% | 16.28 | 16.77 | 113608 | 18777.34 | 2.48% |
| 2025-10-13 | 15.98 | 16.49 | -0.14 | -0.84% | 15.76 | 16.54 | 120290 | 19575.86 | 2.63% |
| 2025-10-10 | 16.79 | 16.63 | -0.29 | -1.71% | 16.57 | 16.81 | 105839 | 17651.16 | 2.31% |
| 2025-10-09 | 17.14 | 16.92 | 0.02 | 0.12% | 16.83 | 17.27 | 139974 | 23774.45 | 3.06% |
| 2025-09-30 | 16.80 | 16.90 | 0.29 | 1.75% | 16.65 | 16.95 | 128076 | 21546.51 | 2.80% |
| 2025-09-29 | 16.42 | 16.61 | 0.16 | 0.97% | 16.18 | 16.73 | 114362 | 18848.20 | 2.50% |
| 2025-09-26 | 16.70 | 16.45 | -0.35 | -2.08% | 16.44 | 16.86 | 107085 | 17808.48 | 2.34% |
| 2025-09-25 | 16.72 | 16.80 | 0.08 | 0.48% | 16.61 | 16.96 | 117261 | 19720.66 | 2.56% |
| 2025-09-24 | 16.59 | 16.72 | 0.19 | 1.15% | 16.31 | 16.75 | 127241 | 21161.55 | 2.78% |
| 2025-09-23 | 17.00 | 16.53 | -0.48 | -2.82% | 16.09 | 17.02 | 190500 | 31307.89 | 4.16% |
| 2025-09-22 | 16.80 | 17.01 | 0.25 | 1.49% | 16.73 | 17.02 | 111807 | 18868.21 | 2.44% |
| 2025-09-19 | 17.20 | 16.76 | -0.42 | -2.44% | 16.74 | 17.34 | 181549 | 30773.06 | 3.97% |
| 2025-09-18 | 17.63 | 17.18 | -0.59 | -3.32% | 17.09 | 17.88 | 212191 | 37072.07 | 4.64% |
| 2025-09-17 | 17.98 | 17.77 | -0.21 | -1.17% | 17.76 | 18.13 | 150380 | 26957.85 | 3.29% |
| 2025-09-16 | 17.79 | 17.98 | 0.01 | 0.06% | 17.45 | 17.99 | 159316 | 28304.71 | 3.48% |
| 2025-09-15 | 18.36 | 17.97 | -0.19 | -1.05% | 17.97 | 18.36 | 118318 | 21350.48 | 2.58% |
| 2025-09-12 | 18.07 | 18.16 | 0.06 | 0.33% | 18.06 | 18.49 | 181560 | 33230.41 | 3.97% |
| 2025-09-11 | 17.82 | 18.10 | 0.20 | 1.12% | 17.51 | 18.18 | 172519 | 30879.48 | 3.77% |
| 2025-09-10 | 17.84 | 17.90 | -0.08 | -0.44% | 17.84 | 18.09 | 108521 | 19445.44 | 2.37% |
| 2025-09-09 | 17.84 | 17.98 | 0.14 | 0.78% | 17.58 | 18.06 | 174766 | 31154.72 | 3.82% |
| 2025-09-08 | 17.78 | 17.84 | 0.06 | 0.34% | 17.58 | 17.90 | 127631 | 22705.45 | 2.79% |
| 2025-09-05 | 17.48 | 17.78 | 0.31 | 1.77% | 17.16 | 17.78 | 145759 | 25563.04 | 3.18% |
| 2025-09-04 | 17.67 | 17.47 | -0.19 | -1.08% | 17.11 | 17.80 | 194954 | 34279.59 | 4.26% |
| 2025-09-03 | 18.48 | 17.66 | -0.76 | -4.13% | 17.55 | 18.51 | 229332 | 41265.02 | 5.01% |
| 2025-09-02 | 19.50 | 18.42 | -1.08 | -5.54% | 18.37 | 19.50 | 337767 | 63142.41 | 7.38% |
| 2025-09-01 | 19.00 | 19.50 | 0.56 | 2.96% | 19.00 | 19.78 | 290845 | 56603.85 | 6.35% |
| 2025-08-29 | 19.35 | 18.94 | -0.26 | -1.35% | 18.90 | 19.35 | 200907 | 38249.68 | 4.39% |
| 2025-08-28 | 19.01 | 19.20 | 0.15 | 0.79% | 18.41 | 19.22 | 321388 | 60792.64 | 7.02% |
| 2025-08-27 | 19.99 | 19.05 | -0.91 | -4.56% | 19.04 | 20.18 | 428640 | 84172.83 | 9.36% |
| 2025-08-26 | 20.30 | 19.96 | -0.55 | -2.68% | 19.90 | 20.30 | 401704 | 80565.61 | 8.78% |
| 2025-08-25 | 19.80 | 20.51 | 0.83 | 4.22% | 19.61 | 20.51 | 599891 | 120390.35 | 13.11% |
| 2025-08-22 | 19.54 | 19.68 | 0.13 | 0.66% | 19.39 | 20.05 | 418051 | 82531.18 | 9.13% |
| 2025-08-21 | 19.49 | 19.55 | 0.34 | 1.77% | 19.49 | 20.17 | 491506 | 97024.76 | 10.74% |
| 2025-08-20 | 19.37 | 19.21 | -0.35 | -1.79% | 18.94 | 19.37 | 355219 | 67981.05 | 7.76% |
| 2025-08-19 | 19.41 | 19.56 | 0.15 | 0.77% | 19.30 | 20.17 | 511106 | 100977.07 | 11.17% |
| 2025-08-18 | 19.50 | 19.41 | -0.20 | -1.02% | 19.13 | 19.65 | 545952 | 105891.52 | 11.93% |
| 2025-08-15 | 18.73 | 19.61 | 0.88 | 4.70% | 18.30 | 19.97 | 709133 | 135713.31 | 15.49% |
| 2025-08-14 | 18.20 | 18.73 | 0.51 | 2.80% | 18.17 | 19.14 | 652991 | 122614.67 | 14.27% |
| 2025-08-13 | 18.30 | 18.22 | 0.04 | 0.22% | 18.01 | 18.34 | 257758 | 46828.56 | 5.63% |
| 2025-08-12 | 18.12 | 18.18 | 0.09 | 0.50% | 18.00 | 18.25 | 209583 | 38007.75 | 4.58% |
| 2025-08-11 | 17.65 | 18.09 | 0.37 | 2.09% | 17.63 | 18.12 | 186968 | 33611.18 | 4.08% |
| 2025-08-08 | 17.99 | 17.72 | -0.32 | -1.77% | 17.70 | 18.00 | 191514 | 34132.48 | 4.18% |
| 2025-08-07 | 18.22 | 18.04 | -0.18 | -0.99% | 17.98 | 18.32 | 227689 | 41231.94 | 4.97% |
| 2025-08-06 | 17.97 | 18.22 | 0.23 | 1.28% | 17.83 | 18.35 | 214920 | 39000.79 | 4.70% |
| 2025-08-05 | 17.87 | 17.99 | 0.06 | 0.33% | 17.82 | 18.04 | 183145 | 32785.13 | 4.00% |
| 2025-08-04 | 17.99 | 17.93 | -0.54 | -2.92% | 17.66 | 17.99 | 272070 | 48586.89 | 5.94% |
| 2025-08-01 | 17.96 | 18.47 | 0.51 | 2.84% | 17.60 | 18.78 | 493080 | 90082.48 | 10.77% |
| 2025-07-31 | 18.10 | 17.96 | -0.31 | -1.70% | 17.90 | 18.40 | 244828 | 44444.06 | 5.35% |
| 2025-07-30 | 18.78 | 18.27 | -0.51 | -2.72% | 18.07 | 18.78 | 315404 | 58083.60 | 6.89% |
| 2025-07-29 | 18.71 | 18.78 | 0.02 | 0.11% | 18.05 | 18.78 | 350929 | 64594.20 | 7.67% |
| 2025-07-28 | 18.79 | 18.76 | 0.00 | 0.00% | 18.52 | 18.94 | 274417 | 51400.10 | 5.99% |
| 2025-07-25 | 18.55 | 18.76 | 0.18 | 0.97% | 18.40 | 18.89 | 373721 | 69979.47 | 8.16% |
| 2025-07-24 | 18.48 | 18.58 | 0.12 | 0.65% | 18.38 | 18.61 | 212666 | 39331.71 | 4.65% |
| 2025-07-23 | 18.53 | 18.51 | -0.19 | -1.02% | 18.35 | 18.78 | 323941 | 60259.68 | 7.08% |
| 2025-07-22 | 19.12 | 18.70 | -0.36 | -1.89% | 18.60 | 19.20 | 372613 | 69993.45 | 8.14% |
| 2025-07-21 | 19.00 | 19.06 | 0.03 | 0.16% | 18.92 | 19.22 | 302181 | 57468.86 | 6.60% |
| 2025-07-18 | 19.11 | 19.03 | -0.17 | -0.89% | 18.91 | 19.40 | 376796 | 71880.59 | 8.23% |
| 2025-07-17 | 19.33 | 19.20 | 0.02 | 0.10% | 19.08 | 19.55 | 474875 | 91549.22 | 10.37% |
| 2025-07-16 | 19.20 | 19.18 | -0.09 | -0.47% | 18.95 | 19.34 | 401718 | 76998.75 | 8.78% |
| 2025-07-15 | 20.00 | 19.27 | -0.79 | -3.94% | 19.09 | 20.00 | 651777 | 126320.69 | 14.24% |
| 2025-07-14 | 20.93 | 20.06 | -1.12 | -5.29% | 19.62 | 21.00 | 934750 | 187773.55 | 20.42% |
| 2025-07-11 | 21.41 | 21.18 | -0.50 | -2.31% | 20.35 | 22.16 | 1218949 | 257122.72 | 26.63% |
| 2025-07-10 | 21.08 | 21.68 | -0.09 | -0.41% | 20.90 | 23.76 | 1728826 | 385458.53 | 37.77% |
| 2025-07-09 | 19.79 | 21.77 | 1.98 | 10.01% | 19.78 | 21.77 | 1529647 | 319068.31 | 33.42% |
| 2025-07-08 | 21.41 | 19.79 | -0.60 | -2.94% | 19.75 | 21.76 | 1790096 | 370987.81 | 39.11% |
| 2025-07-07 | 19.37 | 20.39 | 1.85 | 9.98% | 19.20 | 20.39 | 717772 | 142970.67 | 15.68% |
| 2025-07-04 | 17.14 | 18.54 | 1.69 | 10.03% | 16.44 | 18.54 | 1111846 | 199676.00 | 24.29% |
| 2025-07-03 | 16.82 | 16.85 | -0.31 | -1.81% | 16.65 | 17.69 | 518027 | 87834.98 | 11.32% |
| 2025-07-02 | 16.74 | 17.16 | 0.28 | 1.66% | 16.73 | 18.25 | 859117 | 150826.50 | 18.77% |
| 2025-07-01 | 17.40 | 16.88 | -0.38 | -2.20% | 16.75 | 17.93 | 461545 | 79097.96 | 10.08% |
| 2025-06-30 | 17.07 | 17.26 | 0.23 | 1.35% | 16.93 | 17.44 | 458043 | 78704.61 | 10.01% |
上证大盘股票行情在线 K线走势图
信雅达(600571)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
