信达地产(600657)股票行情 信达地产股票行情 600657股票行情_爱股网
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 |
|---|
| 2025-10-31 | 3.70 | 3.74 | 0.01 | 0.27% | 3.68 | 3.75 | 139548 | 5208.48 | 0.49% |
| 2025-10-30 | 3.80 | 3.73 | -0.07 | -1.84% | 3.73 | 3.80 | 175600 | 6602.01 | 0.62% |
| 2025-10-29 | 3.81 | 3.80 | 0.00 | 0.00% | 3.76 | 3.81 | 132360 | 5015.20 | 0.46% |
| 2025-10-28 | 3.81 | 3.80 | -0.02 | -0.52% | 3.79 | 3.82 | 110623 | 4205.84 | 0.39% |
| 2025-10-27 | 3.82 | 3.82 | 0.01 | 0.26% | 3.79 | 3.84 | 160354 | 6110.16 | 0.56% |
| 2025-10-24 | 3.88 | 3.81 | -0.07 | -1.80% | 3.80 | 3.90 | 326933 | 12509.58 | 1.15% |
| 2025-10-23 | 3.97 | 3.88 | -0.10 | -2.51% | 3.85 | 3.98 | 308633 | 12008.48 | 1.08% |
| 2025-10-22 | 3.95 | 3.98 | 0.05 | 1.27% | 3.93 | 4.02 | 343105 | 13685.06 | 1.20% |
| 2025-10-21 | 3.84 | 3.93 | 0.08 | 2.08% | 3.82 | 3.96 | 244168 | 9555.99 | 0.86% |
| 2025-10-20 | 3.85 | 3.85 | 0.02 | 0.52% | 3.82 | 3.87 | 129844 | 4990.82 | 0.46% |
| 2025-10-17 | 3.86 | 3.83 | -0.04 | -1.03% | 3.82 | 3.92 | 201516 | 7780.72 | 0.71% |
| 2025-10-16 | 3.92 | 3.87 | -0.06 | -1.53% | 3.84 | 3.93 | 324262 | 12586.85 | 1.14% |
| 2025-10-15 | 3.92 | 3.93 | 0.00 | 0.00% | 3.89 | 3.98 | 226926 | 8898.78 | 0.80% |
| 2025-10-14 | 3.92 | 3.93 | 0.00 | 0.00% | 3.92 | 4.02 | 346359 | 13741.33 | 1.21% |
| 2025-10-13 | 3.89 | 3.93 | -0.07 | -1.75% | 3.88 | 3.95 | 254339 | 9960.00 | 0.89% |
| 2025-10-10 | 3.97 | 4.00 | 0.00 | 0.00% | 3.96 | 4.07 | 245944 | 9874.72 | 0.86% |
| 2025-10-09 | 4.03 | 4.00 | -0.08 | -1.96% | 3.90 | 4.05 | 410077 | 16205.22 | 1.44% |
| 2025-09-30 | 4.04 | 4.08 | 0.02 | 0.49% | 4.01 | 4.11 | 241144 | 9814.01 | 0.85% |
| 2025-09-29 | 3.94 | 4.06 | 0.10 | 2.53% | 3.87 | 4.08 | 466231 | 18501.36 | 1.63% |
| 2025-09-26 | 3.96 | 3.96 | -0.04 | -1.00% | 3.93 | 4.06 | 294187 | 11730.45 | 1.03% |
| 2025-09-25 | 4.09 | 4.00 | -0.06 | -1.48% | 3.97 | 4.10 | 292456 | 11731.50 | 1.03% |
| 2025-09-24 | 4.00 | 4.06 | 0.04 | 1.00% | 3.98 | 4.18 | 327110 | 13401.70 | 1.15% |
| 2025-09-23 | 4.12 | 4.02 | -0.15 | -3.60% | 3.95 | 4.14 | 371518 | 14926.88 | 1.30% |
| 2025-09-22 | 4.13 | 4.17 | -0.01 | -0.24% | 4.02 | 4.18 | 267912 | 11018.46 | 0.94% |
| 2025-09-19 | 4.17 | 4.18 | 0.02 | 0.48% | 4.01 | 4.22 | 446152 | 18321.54 | 1.56% |
| 2025-09-18 | 4.35 | 4.16 | -0.20 | -4.59% | 4.13 | 4.36 | 460937 | 19541.00 | 1.62% |
| 2025-09-17 | 4.39 | 4.36 | -0.03 | -0.68% | 4.28 | 4.39 | 296728 | 12873.61 | 1.04% |
| 2025-09-16 | 4.35 | 4.39 | 0.03 | 0.69% | 4.34 | 4.44 | 484883 | 21274.88 | 1.70% |
| 2025-09-15 | 4.24 | 4.36 | 0.11 | 2.59% | 4.20 | 4.42 | 641630 | 27682.81 | 2.25% |
| 2025-09-12 | 4.17 | 4.25 | 0.08 | 1.92% | 4.15 | 4.31 | 457744 | 19420.34 | 1.61% |
| 2025-09-11 | 4.12 | 4.17 | 0.02 | 0.48% | 4.08 | 4.18 | 277068 | 11429.28 | 0.97% |
| 2025-09-10 | 4.13 | 4.15 | 0.01 | 0.24% | 4.09 | 4.24 | 310764 | 12935.73 | 1.09% |
| 2025-09-09 | 4.02 | 4.14 | 0.12 | 2.99% | 4.00 | 4.17 | 442193 | 18152.40 | 1.55% |
| 2025-09-08 | 4.02 | 4.02 | 0.02 | 0.50% | 4.00 | 4.06 | 219158 | 8837.48 | 0.77% |
| 2025-09-05 | 4.00 | 4.00 | 0.00 | 0.00% | 3.95 | 4.02 | 199069 | 7931.48 | 0.70% |
| 2025-09-04 | 3.97 | 4.00 | 0.03 | 0.76% | 3.96 | 4.03 | 168392 | 6723.06 | 0.59% |
| 2025-09-03 | 4.04 | 3.97 | -0.08 | -1.98% | 3.96 | 4.07 | 197728 | 7912.53 | 0.69% |
| 2025-09-02 | 4.00 | 4.05 | 0.04 | 1.00% | 3.95 | 4.08 | 308704 | 12379.36 | 1.08% |
| 2025-09-01 | 4.00 | 4.01 | -0.01 | -0.25% | 3.95 | 4.05 | 196972 | 7883.27 | 0.69% |
| 2025-08-29 | 4.08 | 4.02 | -0.02 | -0.50% | 4.00 | 4.10 | 215362 | 8682.64 | 0.76% |
| 2025-08-28 | 4.01 | 4.04 | 0.02 | 0.50% | 3.96 | 4.08 | 296028 | 11909.47 | 1.04% |
| 2025-08-27 | 4.18 | 4.02 | -0.18 | -4.29% | 4.02 | 4.21 | 396913 | 16323.78 | 1.39% |
| 2025-08-26 | 4.16 | 4.20 | -0.05 | -1.18% | 4.15 | 4.24 | 407598 | 17081.44 | 1.43% |
| 2025-08-25 | 4.11 | 4.25 | 0.13 | 3.16% | 4.10 | 4.38 | 713153 | 30434.54 | 2.50% |
| 2025-08-22 | 4.08 | 4.12 | 0.03 | 0.73% | 4.04 | 4.12 | 325960 | 13283.08 | 1.14% |
| 2025-08-21 | 4.08 | 4.09 | -0.01 | -0.24% | 4.06 | 4.12 | 320153 | 13088.34 | 1.12% |
| 2025-08-20 | 4.13 | 4.10 | -0.02 | -0.49% | 4.05 | 4.15 | 448226 | 18364.42 | 1.57% |
| 2025-08-19 | 4.12 | 4.12 | 0.06 | 1.48% | 4.12 | 4.39 | 874193 | 37056.96 | 3.07% |
| 2025-08-18 | 4.14 | 4.06 | -0.15 | -3.56% | 4.03 | 4.16 | 911981 | 37143.55 | 3.20% |
| 2025-08-15 | 4.02 | 4.21 | 0.38 | 9.92% | 4.02 | 4.21 | 814137 | 34021.62 | 2.85% |
| 2025-08-14 | 3.88 | 3.83 | -0.04 | -1.03% | 3.83 | 3.93 | 262767 | 10187.81 | 0.92% |
| 2025-08-13 | 3.91 | 3.87 | -0.03 | -0.77% | 3.86 | 3.92 | 175153 | 6796.48 | 0.61% |
| 2025-08-12 | 3.88 | 3.90 | 0.01 | 0.26% | 3.87 | 3.94 | 186968 | 7302.00 | 0.66% |
| 2025-08-11 | 3.88 | 3.89 | 0.03 | 0.78% | 3.87 | 3.93 | 197783 | 7722.79 | 0.69% |
| 2025-08-08 | 3.87 | 3.86 | -0.02 | -0.52% | 3.82 | 3.89 | 124018 | 4773.27 | 0.43% |
| 2025-08-07 | 3.86 | 3.88 | 0.02 | 0.52% | 3.83 | 3.89 | 126610 | 4888.11 | 0.44% |
| 2025-08-06 | 3.84 | 3.86 | 0.02 | 0.52% | 3.81 | 3.87 | 124014 | 4757.05 | 0.43% |
| 2025-08-05 | 3.85 | 3.84 | 0.00 | 0.00% | 3.83 | 3.88 | 145601 | 5611.60 | 0.51% |
| 2025-08-04 | 3.82 | 3.84 | 0.00 | 0.00% | 3.80 | 3.85 | 99773 | 3813.33 | 0.35% |
| 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% |
上证大盘股票行情在线 K线走势图
信达地产(600657)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
