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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-27 | 16.85 | 17.03 | 0.11 | 0.65% | 16.80 | 18.28 | 779963 | 136120.58 | 17.04% |
| 2025-06-26 | 16.76 | 16.92 | 0.16 | 0.95% | 16.52 | 17.24 | 662283 | 111788.91 | 14.47% |
| 2025-06-25 | 16.09 | 16.76 | 0.58 | 3.58% | 16.09 | 16.84 | 618260 | 102383.75 | 13.51% |
| 2025-06-24 | 15.92 | 16.18 | 0.32 | 2.02% | 15.78 | 16.36 | 394423 | 63641.95 | 8.62% |
| 2025-06-23 | 15.15 | 15.86 | 0.71 | 4.69% | 15.08 | 15.92 | 407955 | 63985.01 | 8.91% |
| 2025-06-20 | 15.85 | 15.15 | -0.85 | -5.31% | 15.08 | 15.90 | 458133 | 70299.52 | 10.01% |
| 2025-06-19 | 16.38 | 16.00 | -0.28 | -1.72% | 15.93 | 16.93 | 562257 | 92101.49 | 12.28% |
| 2025-06-18 | 16.60 | 16.28 | -0.35 | -2.10% | 16.16 | 16.60 | 358391 | 58662.41 | 7.83% |
| 2025-06-17 | 16.47 | 16.63 | 0.07 | 0.42% | 16.34 | 16.83 | 556945 | 92574.38 | 12.17% |
| 2025-06-16 | 15.89 | 16.56 | 0.54 | 3.37% | 15.87 | 16.75 | 564587 | 93220.10 | 12.33% |
| 2025-06-13 | 16.32 | 16.02 | -0.28 | -1.72% | 15.95 | 16.37 | 333487 | 53758.05 | 7.29% |
| 2025-06-12 | 16.22 | 16.30 | -0.01 | -0.06% | 16.12 | 16.39 | 381890 | 62099.44 | 8.34% |
| 2025-06-11 | 15.81 | 16.31 | 0.45 | 2.84% | 15.67 | 16.35 | 579730 | 93570.42 | 12.66% |
| 2025-06-10 | 16.22 | 15.86 | -0.31 | -1.92% | 15.65 | 16.28 | 360251 | 57374.92 | 7.87% |
| 2025-06-09 | 16.08 | 16.17 | 0.18 | 1.13% | 15.96 | 16.24 | 288303 | 46495.29 | 6.30% |
| 2025-06-06 | 16.11 | 15.99 | -0.30 | -1.84% | 15.92 | 16.29 | 358653 | 57566.98 | 7.84% |
| 2025-06-05 | 15.93 | 16.29 | 0.29 | 1.81% | 15.88 | 16.53 | 709160 | 115375.52 | 15.49% |
| 2025-06-04 | 15.66 | 16.00 | 0.20 | 1.27% | 15.58 | 16.17 | 521277 | 82876.97 | 11.39% |
| 2025-06-03 | 15.79 | 15.80 | 0.32 | 2.07% | 15.65 | 16.13 | 486304 | 77200.73 | 10.62% |
| 2025-05-30 | 15.89 | 15.48 | -0.57 | -3.55% | 15.37 | 15.95 | 609893 | 95261.09 | 13.32% |
| 2025-05-29 | 14.41 | 16.05 | 1.46 | 10.01% | 14.41 | 16.05 | 777184 | 120687.32 | 16.98% |
| 2025-05-28 | 14.48 | 14.59 | 0.14 | 0.97% | 14.43 | 14.69 | 198479 | 28947.18 | 4.34% |
| 2025-05-27 | 14.40 | 14.45 | -0.04 | -0.28% | 14.28 | 14.50 | 138683 | 19952.98 | 3.03% |
| 2025-05-26 | 14.38 | 14.49 | 0.07 | 0.49% | 14.36 | 14.68 | 156153 | 22582.15 | 3.41% |
| 2025-05-23 | 14.80 | 14.42 | -0.44 | -2.96% | 14.41 | 14.89 | 240549 | 35256.43 | 5.26% |
| 2025-05-22 | 14.85 | 14.86 | -0.13 | -0.87% | 14.81 | 15.13 | 174907 | 26221.77 | 3.82% |
| 2025-05-21 | 15.36 | 14.99 | -0.45 | -2.91% | 14.91 | 15.36 | 290476 | 43784.71 | 6.35% |
| 2025-05-20 | 15.37 | 15.44 | 0.07 | 0.46% | 15.17 | 15.48 | 202372 | 31045.49 | 4.42% |
| 2025-05-19 | 15.45 | 15.37 | -0.08 | -0.52% | 15.15 | 15.50 | 232249 | 35542.73 | 5.07% |
| 2025-05-16 | 15.38 | 15.45 | -0.17 | -1.09% | 15.29 | 15.57 | 273076 | 42123.84 | 5.97% |
| 2025-05-15 | 16.21 | 15.62 | -0.70 | -4.29% | 15.53 | 16.21 | 410636 | 64832.77 | 8.97% |
| 2025-05-14 | 15.77 | 16.32 | 0.42 | 2.64% | 15.71 | 16.77 | 609706 | 99258.26 | 13.32% |
| 2025-05-13 | 16.09 | 15.90 | 0.09 | 0.57% | 15.78 | 16.37 | 406208 | 64968.70 | 8.87% |
| 2025-05-12 | 15.54 | 15.81 | 0.50 | 3.27% | 15.31 | 15.81 | 367497 | 57318.88 | 8.03% |
| 2025-05-09 | 16.22 | 15.31 | -0.86 | -5.32% | 15.22 | 16.22 | 512369 | 79296.66 | 11.19% |
| 2025-05-08 | 15.80 | 16.17 | -0.04 | -0.25% | 15.80 | 16.44 | 402458 | 64886.64 | 8.79% |
| 2025-05-07 | 16.95 | 16.21 | -0.41 | -2.47% | 15.94 | 17.25 | 670909 | 110446.49 | 14.66% |
| 2025-05-06 | 16.25 | 16.62 | 0.53 | 3.29% | 16.11 | 16.92 | 574511 | 95133.65 | 12.55% |
| 2025-04-30 | 15.50 | 16.09 | 0.46 | 2.94% | 15.38 | 16.25 | 658034 | 104833.64 | 14.38% |
| 2025-04-29 | 15.24 | 15.63 | 0.18 | 1.17% | 15.08 | 16.26 | 566463 | 88594.45 | 12.37% |
| 2025-04-28 | 15.96 | 15.45 | -0.27 | -1.72% | 15.45 | 16.40 | 577953 | 91514.09 | 12.63% |
| 2025-04-25 | 16.05 | 15.72 | -0.37 | -2.30% | 15.63 | 16.53 | 777134 | 124093.68 | 16.98% |
| 2025-04-24 | 17.59 | 16.09 | -1.71 | -9.61% | 16.02 | 17.94 | 1277163 | 212872.36 | 27.90% |
| 2025-04-23 | 18.50 | 17.80 | 0.14 | 0.79% | 17.59 | 19.43 | 1672347 | 314408.75 | 36.53% |
| 2025-04-22 | 17.48 | 17.66 | 1.61 | 10.03% | 16.90 | 17.66 | 724942 | 126066.47 | 15.84% |
| 2025-04-21 | 14.59 | 16.05 | 1.46 | 10.01% | 14.37 | 16.05 | 487257 | 76431.89 | 10.64% |
| 2025-04-18 | 14.81 | 14.59 | -0.29 | -1.95% | 14.48 | 15.29 | 334395 | 49358.87 | 7.31% |
| 2025-04-17 | 14.87 | 14.88 | 0.02 | 0.13% | 14.86 | 15.47 | 352155 | 53309.74 | 7.69% |
| 2025-04-16 | 15.51 | 14.86 | -0.92 | -5.83% | 14.60 | 15.73 | 498713 | 75348.48 | 10.89% |
| 2025-04-15 | 15.80 | 15.78 | 0.32 | 2.07% | 15.46 | 16.33 | 533409 | 84776.74 | 11.65% |
| 2025-04-14 | 15.60 | 15.46 | 0.06 | 0.39% | 15.40 | 16.14 | 501209 | 78860.66 | 10.95% |
| 2025-04-11 | 15.01 | 15.40 | 0.21 | 1.38% | 15.01 | 15.84 | 589262 | 90826.11 | 12.87% |
| 2025-04-10 | 14.50 | 15.19 | 0.72 | 4.98% | 14.50 | 15.92 | 853276 | 130716.79 | 18.64% |
| 2025-04-09 | 13.85 | 14.47 | 0.16 | 1.12% | 12.88 | 14.86 | 822298 | 113367.98 | 17.96% |
| 2025-04-08 | 14.32 | 14.31 | -1.59 | -10.00% | 14.31 | 15.12 | 900138 | 130368.48 | 19.66% |
上证大盘股票行情在线 K线走势图
