信达地产(600657)股票行情
信达地产(600657)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 | 3.85 | 3.84 | -0.01 | -0.26% | 3.82 | 3.88 | 126126 | 4843.47 | 0.44% |
| 2025-07-31 | 3.95 | 3.85 | -0.14 | -3.51% | 3.82 | 3.98 | 304517 | 11798.17 | 1.07% |
| 2025-07-30 | 4.08 | 3.99 | -0.11 | -2.68% | 3.97 | 4.14 | 286330 | 11570.29 | 1.00% |
| 2025-07-29 | 3.95 | 4.10 | 0.16 | 4.06% | 3.89 | 4.11 | 407344 | 16333.64 | 1.43% |
| 2025-07-28 | 3.94 | 3.94 | -0.01 | -0.25% | 3.88 | 3.99 | 175012 | 6881.06 | 0.61% |
| 2025-07-25 | 4.00 | 3.95 | -0.04 | -1.00% | 3.93 | 4.01 | 169752 | 6722.07 | 0.60% |
| 2025-07-24 | 3.90 | 3.99 | 0.10 | 2.57% | 3.86 | 4.01 | 268835 | 10680.11 | 0.94% |
| 2025-07-23 | 3.92 | 3.89 | -0.04 | -1.02% | 3.89 | 4.03 | 301547 | 11932.23 | 1.06% |
| 2025-07-22 | 3.88 | 3.93 | 0.06 | 1.55% | 3.81 | 3.93 | 254811 | 9863.44 | 0.89% |
| 2025-07-21 | 3.80 | 3.87 | 0.06 | 1.57% | 3.79 | 3.93 | 269201 | 10425.86 | 0.94% |
| 2025-07-18 | 3.82 | 3.81 | 0.00 | 0.00% | 3.79 | 3.84 | 133970 | 5099.16 | 0.47% |
| 2025-07-17 | 3.82 | 3.81 | -0.01 | -0.26% | 3.79 | 3.84 | 146243 | 5570.60 | 0.51% |
| 2025-07-16 | 3.84 | 3.82 | -0.04 | -1.04% | 3.80 | 3.89 | 261647 | 10053.93 | 0.92% |
| 2025-07-15 | 3.90 | 3.86 | -0.20 | -4.93% | 3.75 | 3.95 | 559244 | 21473.82 | 1.96% |
| 2025-07-14 | 4.21 | 4.06 | -0.18 | -4.25% | 4.05 | 4.23 | 320820 | 13131.72 | 1.12% |
| 2025-07-11 | 4.20 | 4.24 | 0.02 | 0.47% | 4.19 | 4.31 | 389649 | 16539.62 | 1.37% |
| 2025-07-10 | 3.99 | 4.22 | 0.23 | 5.76% | 3.98 | 4.25 | 573595 | 23700.92 | 2.01% |
| 2025-07-09 | 3.98 | 3.99 | 0.01 | 0.25% | 3.95 | 4.01 | 142250 | 5664.28 | 0.50% |
| 2025-07-08 | 3.93 | 3.98 | 0.05 | 1.27% | 3.91 | 3.99 | 187490 | 7415.99 | 0.66% |
| 2025-07-07 | 3.85 | 3.93 | 0.09 | 2.34% | 3.83 | 3.97 | 252658 | 9921.44 | 0.89% |
| 2025-07-04 | 3.87 | 3.84 | -0.02 | -0.52% | 3.83 | 3.89 | 107321 | 4137.80 | 0.38% |
| 2025-07-03 | 3.87 | 3.86 | -0.02 | -0.52% | 3.85 | 3.95 | 172698 | 6731.79 | 0.61% |
| 2025-07-02 | 3.85 | 3.88 | 0.03 | 0.78% | 3.82 | 3.91 | 160602 | 6204.93 | 0.56% |
| 2025-07-01 | 3.89 | 3.85 | -0.04 | -1.03% | 3.82 | 3.91 | 144294 | 5554.55 | 0.51% |
| 2025-06-30 | 3.94 | 3.89 | -0.06 | -1.52% | 3.89 | 3.97 | 176060 | 6898.97 | 0.62% |
| 2025-06-27 | 3.92 | 3.95 | 0.00 | 0.00% | 3.92 | 4.03 | 172517 | 6864.28 | 0.60% |
| 2025-06-26 | 3.96 | 3.95 | 0.00 | 0.00% | 3.91 | 4.03 | 163097 | 6472.66 | 0.57% |
| 2025-06-25 | 3.90 | 3.95 | 0.05 | 1.28% | 3.86 | 3.96 | 156499 | 6132.24 | 0.55% |
| 2025-06-24 | 3.81 | 3.90 | 0.11 | 2.90% | 3.80 | 3.93 | 163264 | 6336.20 | 0.57% |
| 2025-06-23 | 3.75 | 3.79 | 0.01 | 0.26% | 3.73 | 3.81 | 79463 | 3000.31 | 0.28% |
| 2025-06-20 | 3.82 | 3.78 | -0.04 | -1.05% | 3.76 | 3.85 | 99711 | 3786.97 | 0.35% |
| 2025-06-19 | 3.88 | 3.82 | -0.07 | -1.80% | 3.80 | 3.89 | 115455 | 4422.83 | 0.40% |
| 2025-06-18 | 3.94 | 3.89 | -0.07 | -1.77% | 3.86 | 3.95 | 118394 | 4602.45 | 0.42% |
| 2025-06-17 | 3.92 | 3.96 | 0.02 | 0.51% | 3.90 | 3.97 | 130100 | 5123.97 | 0.46% |
| 2025-06-16 | 3.86 | 3.94 | 0.08 | 2.07% | 3.86 | 3.99 | 201340 | 7926.96 | 0.71% |
| 2025-06-13 | 3.95 | 3.86 | -0.11 | -2.77% | 3.85 | 3.97 | 164810 | 6412.70 | 0.58% |
| 2025-06-12 | 4.00 | 3.97 | -0.05 | -1.24% | 3.95 | 4.02 | 134896 | 5366.06 | 0.47% |
| 2025-06-11 | 3.98 | 4.02 | 0.02 | 0.50% | 3.97 | 4.06 | 110275 | 4445.23 | 0.39% |
| 2025-06-10 | 4.04 | 4.00 | -0.06 | -1.48% | 3.97 | 4.12 | 172172 | 6959.03 | 0.60% |
| 2025-06-09 | 4.02 | 4.06 | 0.06 | 1.50% | 3.98 | 4.08 | 119410 | 4834.08 | 0.42% |
| 2025-06-06 | 4.02 | 4.00 | -0.03 | -0.74% | 3.99 | 4.07 | 88880 | 3571.17 | 0.31% |
| 2025-06-05 | 4.02 | 4.03 | -0.03 | -0.74% | 4.01 | 4.09 | 95929 | 3875.53 | 0.34% |
| 2025-06-04 | 3.93 | 4.06 | 0.13 | 3.31% | 3.91 | 4.09 | 226274 | 9099.70 | 0.79% |
| 2025-06-03 | 3.97 | 3.93 | -0.06 | -1.50% | 3.90 | 3.99 | 137726 | 5417.77 | 0.48% |
| 2025-05-30 | 4.00 | 3.99 | -0.01 | -0.25% | 3.95 | 4.01 | 110123 | 4381.21 | 0.39% |
| 2025-05-29 | 3.98 | 4.00 | 0.05 | 1.27% | 3.94 | 4.03 | 132910 | 5316.99 | 0.47% |
| 2025-05-28 | 4.00 | 3.95 | -0.05 | -1.25% | 3.94 | 4.02 | 102265 | 4063.21 | 0.36% |
| 2025-05-27 | 4.01 | 4.00 | 0.00 | 0.00% | 3.98 | 4.03 | 109886 | 4397.78 | 0.39% |
| 2025-05-26 | 4.05 | 4.00 | -0.06 | -1.48% | 3.99 | 4.08 | 139143 | 5603.81 | 0.49% |
| 2025-05-23 | 4.08 | 4.06 | -0.03 | -0.73% | 4.05 | 4.15 | 152711 | 6251.79 | 0.54% |
| 2025-05-22 | 4.16 | 4.09 | -0.07 | -1.68% | 4.07 | 4.17 | 147424 | 6045.81 | 0.52% |
| 2025-05-21 | 4.14 | 4.16 | 0.01 | 0.24% | 4.10 | 4.20 | 212867 | 8827.77 | 0.75% |
| 2025-05-20 | 4.22 | 4.15 | -0.06 | -1.43% | 4.12 | 4.22 | 215583 | 8949.85 | 0.76% |
| 2025-05-19 | 4.11 | 4.21 | 0.12 | 2.93% | 4.10 | 4.23 | 267303 | 11187.34 | 0.94% |
| 2025-05-16 | 4.13 | 4.09 | -0.04 | -0.97% | 4.08 | 4.17 | 149676 | 6149.22 | 0.52% |
| 2025-05-15 | 4.15 | 4.13 | -0.03 | -0.72% | 4.11 | 4.17 | 129524 | 5362.98 | 0.45% |
| 2025-05-14 | 4.15 | 4.16 | -0.01 | -0.24% | 4.08 | 4.20 | 227282 | 9377.42 | 0.80% |
| 2025-05-13 | 4.22 | 4.17 | -0.01 | -0.24% | 4.15 | 4.23 | 97569 | 4073.29 | 0.34% |
| 2025-05-12 | 4.18 | 4.18 | 0.03 | 0.72% | 4.12 | 4.19 | 131103 | 5453.44 | 0.46% |
| 2025-05-09 | 4.31 | 4.15 | -0.12 | -2.81% | 4.14 | 4.33 | 241287 | 10158.88 | 0.85% |
| 2025-05-08 | 4.29 | 4.27 | -0.05 | -1.16% | 4.26 | 4.34 | 197429 | 8483.71 | 0.69% |
| 2025-05-07 | 4.41 | 4.32 | 0.03 | 0.70% | 4.31 | 4.55 | 321188 | 14155.81 | 1.13% |
| 2025-05-06 | 4.27 | 4.29 | 0.05 | 1.18% | 4.25 | 4.34 | 212687 | 9143.52 | 0.75% |
| 2025-04-30 | 4.30 | 4.24 | -0.07 | -1.62% | 4.23 | 4.36 | 191708 | 8230.76 | 0.67% |
| 2025-04-29 | 4.26 | 4.31 | 0.04 | 0.94% | 4.23 | 4.33 | 139029 | 5951.27 | 0.49% |
| 2025-04-28 | 4.45 | 4.27 | -0.22 | -4.90% | 4.25 | 4.46 | 359707 | 15525.42 | 1.26% |
| 2025-04-25 | 4.60 | 4.49 | -0.11 | -2.39% | 4.48 | 4.74 | 573527 | 26519.58 | 2.01% |
| 2025-04-24 | 4.62 | 4.60 | -0.04 | -0.86% | 4.53 | 4.75 | 347052 | 16034.69 | 1.22% |
| 2025-04-23 | 4.56 | 4.64 | 0.02 | 0.43% | 4.56 | 4.77 | 447455 | 20934.12 | 1.57% |
| 2025-04-22 | 4.46 | 4.62 | 0.17 | 3.82% | 4.41 | 4.75 | 587179 | 26959.51 | 2.06% |
| 2025-04-21 | 4.50 | 4.45 | -0.09 | -1.98% | 4.42 | 4.55 | 314732 | 14033.79 | 1.10% |
| 2025-04-18 | 4.52 | 4.54 | 0.05 | 1.11% | 4.43 | 4.58 | 364537 | 16413.34 | 1.28% |
| 2025-04-17 | 4.29 | 4.49 | 0.22 | 5.15% | 4.26 | 4.60 | 678292 | 30555.49 | 2.38% |
| 2025-04-16 | 4.24 | 4.27 | 0.04 | 0.95% | 4.20 | 4.31 | 163271 | 6939.26 | 0.57% |
| 2025-04-15 | 4.26 | 4.23 | -0.03 | -0.70% | 4.22 | 4.28 | 113180 | 4808.25 | 0.40% |
| 2025-04-14 | 4.30 | 4.26 | -0.03 | -0.70% | 4.23 | 4.31 | 221808 | 9470.13 | 0.78% |
| 2025-04-11 | 4.38 | 4.29 | -0.18 | -4.03% | 4.22 | 4.40 | 364033 | 15694.54 | 1.28% |
| 2025-04-10 | 4.20 | 4.47 | 0.19 | 4.44% | 4.19 | 4.58 | 527733 | 23092.95 | 1.85% |
| 2025-04-09 | 3.96 | 4.28 | 0.29 | 7.27% | 3.83 | 4.31 | 404919 | 16735.73 | 1.42% |
| 2025-04-08 | 3.85 | 3.99 | 0.14 | 3.64% | 3.76 | 4.01 | 277499 | 10891.34 | 0.97% |
上证大盘股票行情在线 K线走势图
