信捷电气(603416)股票行情
信捷电气(603416)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 |
|---|
| 2025-09-16 | 64.16 | 66.10 | 2.00 | 3.12% | 63.00 | 66.16 | 52709 | 34036.72 | 3.78% |
| 2025-09-15 | 61.91 | 64.10 | 2.28 | 3.69% | 61.41 | 64.80 | 47835 | 30416.06 | 3.43% |
| 2025-09-12 | 60.12 | 61.82 | 1.72 | 2.86% | 59.63 | 63.10 | 59560 | 36889.17 | 4.27% |
| 2025-09-11 | 57.70 | 60.10 | 2.22 | 3.84% | 57.53 | 61.00 | 48258 | 28710.72 | 3.46% |
| 2025-09-10 | 58.14 | 57.88 | -0.48 | -0.82% | 57.60 | 59.30 | 20998 | 12248.59 | 1.51% |
| 2025-09-09 | 58.30 | 58.36 | -0.19 | -0.32% | 57.38 | 58.85 | 24868 | 14435.31 | 1.78% |
| 2025-09-08 | 56.00 | 58.55 | 2.30 | 4.09% | 55.90 | 59.37 | 47368 | 27590.64 | 3.40% |
| 2025-09-05 | 54.77 | 56.25 | 1.52 | 2.78% | 54.31 | 56.33 | 23436 | 12997.30 | 1.68% |
| 2025-09-04 | 57.85 | 54.73 | -3.13 | -5.41% | 54.08 | 58.60 | 33237 | 18683.64 | 2.38% |
| 2025-09-03 | 59.01 | 57.86 | -0.98 | -1.67% | 57.20 | 60.63 | 33300 | 19576.30 | 2.39% |
| 2025-09-02 | 58.70 | 58.84 | -0.04 | -0.07% | 55.89 | 59.98 | 53894 | 31109.62 | 3.86% |
| 2025-09-01 | 59.00 | 58.88 | -0.26 | -0.44% | 57.82 | 60.69 | 36969 | 21816.62 | 2.65% |
| 2025-08-29 | 59.67 | 59.14 | -0.40 | -0.67% | 58.24 | 61.09 | 44381 | 26416.91 | 3.18% |
| 2025-08-28 | 58.03 | 59.54 | 1.65 | 2.85% | 57.34 | 60.11 | 51391 | 30189.98 | 3.68% |
| 2025-08-27 | 58.77 | 57.89 | -0.86 | -1.46% | 57.61 | 60.50 | 37375 | 22212.14 | 2.68% |
| 2025-08-26 | 58.77 | 58.75 | -0.37 | -0.63% | 58.30 | 59.50 | 22422 | 13195.58 | 1.61% |
| 2025-08-25 | 58.09 | 59.12 | 1.29 | 2.23% | 58.09 | 60.00 | 37881 | 22430.44 | 2.72% |
| 2025-08-22 | 57.08 | 57.83 | 0.58 | 1.01% | 56.90 | 58.59 | 33148 | 19096.09 | 2.38% |
| 2025-08-21 | 58.61 | 57.25 | -1.36 | -2.32% | 57.09 | 58.80 | 30805 | 17810.79 | 2.21% |
| 2025-08-20 | 58.43 | 58.61 | 0.00 | 0.00% | 57.52 | 58.66 | 23201 | 13479.31 | 1.66% |
| 2025-08-19 | 59.00 | 58.61 | -0.94 | -1.58% | 57.50 | 60.00 | 34832 | 20434.39 | 2.50% |
| 2025-08-18 | 59.65 | 59.55 | -0.10 | -0.17% | 58.62 | 60.17 | 31760 | 18872.74 | 2.28% |
| 2025-08-15 | 57.82 | 59.65 | 1.77 | 3.06% | 57.82 | 59.86 | 32126 | 18940.16 | 2.30% |
| 2025-08-14 | 59.60 | 57.88 | -1.71 | -2.87% | 57.82 | 59.79 | 26787 | 15697.91 | 1.92% |
| 2025-08-13 | 58.38 | 59.59 | 0.90 | 1.53% | 57.81 | 59.65 | 43826 | 25806.60 | 3.14% |
| 2025-08-12 | 56.76 | 58.69 | 2.12 | 3.75% | 56.58 | 60.39 | 45052 | 26310.25 | 3.23% |
| 2025-08-11 | 56.15 | 56.57 | 0.42 | 0.75% | 55.71 | 57.45 | 21835 | 12401.36 | 1.57% |
| 2025-08-08 | 57.51 | 56.15 | -1.63 | -2.82% | 55.88 | 57.76 | 25217 | 14212.97 | 1.81% |
| 2025-08-07 | 58.50 | 57.78 | -0.82 | -1.40% | 57.42 | 59.07 | 41815 | 24282.92 | 3.00% |
| 2025-08-06 | 55.00 | 58.60 | 3.89 | 7.11% | 54.45 | 58.88 | 73101 | 41854.94 | 5.24% |
| 2025-08-05 | 54.95 | 54.71 | -0.29 | -0.53% | 54.50 | 55.48 | 18423 | 10112.02 | 1.32% |
| 2025-08-04 | 53.81 | 55.00 | 1.05 | 1.95% | 53.20 | 55.00 | 17964 | 9768.58 | 1.29% |
| 2025-08-01 | 55.26 | 53.95 | -1.30 | -2.35% | 53.83 | 55.45 | 18343 | 9990.78 | 1.31% |
| 2025-07-31 | 54.48 | 55.25 | 0.33 | 0.60% | 54.46 | 55.99 | 21417 | 11881.50 | 1.54% |
| 2025-07-30 | 55.80 | 54.92 | -0.85 | -1.52% | 54.32 | 55.80 | 21365 | 11744.00 | 1.53% |
| 2025-07-29 | 55.59 | 55.77 | 0.18 | 0.32% | 55.00 | 55.78 | 15944 | 8843.69 | 1.14% |
| 2025-07-28 | 54.95 | 55.59 | 0.64 | 1.16% | 54.89 | 56.28 | 21681 | 12060.28 | 1.55% |
| 2025-07-25 | 55.60 | 54.95 | -0.74 | -1.33% | 54.43 | 55.93 | 29174 | 16042.03 | 2.09% |
| 2025-07-24 | 56.89 | 55.69 | -0.88 | -1.56% | 55.34 | 57.46 | 26524 | 14852.27 | 1.90% |
| 2025-07-23 | 57.58 | 56.57 | -1.14 | -1.98% | 56.50 | 57.58 | 20068 | 11425.22 | 1.44% |
| 2025-07-22 | 57.50 | 57.71 | -0.04 | -0.07% | 57.00 | 58.44 | 30683 | 17694.50 | 2.20% |
| 2025-07-21 | 58.56 | 57.75 | -0.85 | -1.45% | 57.00 | 60.41 | 29634 | 17294.40 | 2.12% |
| 2025-07-18 | 58.34 | 58.60 | 0.23 | 0.39% | 58.08 | 58.98 | 21104 | 12331.56 | 1.51% |
| 2025-07-17 | 58.30 | 58.37 | -0.56 | -0.95% | 57.52 | 58.85 | 25742 | 14970.84 | 1.85% |
| 2025-07-16 | 60.00 | 58.93 | -1.40 | -2.32% | 58.85 | 61.45 | 32135 | 19222.59 | 2.30% |
| 2025-07-15 | 59.21 | 60.33 | 0.78 | 1.31% | 58.44 | 60.34 | 32998 | 19583.12 | 2.37% |
| 2025-07-14 | 57.46 | 59.55 | 2.16 | 3.76% | 56.70 | 59.95 | 38357 | 22489.08 | 2.75% |
| 2025-07-11 | 54.38 | 57.39 | 2.33 | 4.23% | 54.38 | 58.14 | 40824 | 23246.05 | 2.93% |
| 2025-07-10 | 56.30 | 55.06 | -0.94 | -1.68% | 54.30 | 56.30 | 16672 | 9168.06 | 1.20% |
| 2025-07-09 | 57.19 | 56.00 | 0.50 | 0.90% | 55.53 | 57.79 | 31754 | 17989.88 | 2.28% |
| 2025-07-08 | 53.86 | 55.50 | 1.52 | 2.82% | 53.50 | 56.09 | 22622 | 12441.06 | 1.62% |
| 2025-07-07 | 55.01 | 53.98 | -1.21 | -2.19% | 53.00 | 55.05 | 23122 | 12416.99 | 1.66% |
| 2025-07-04 | 54.00 | 55.19 | 1.19 | 2.20% | 53.25 | 55.80 | 30775 | 16755.73 | 2.21% |
| 2025-07-03 | 54.13 | 54.00 | -0.45 | -0.83% | 53.20 | 54.45 | 19671 | 10581.75 | 1.41% |
| 2025-07-02 | 55.90 | 54.45 | -1.43 | -2.56% | 53.89 | 56.00 | 20965 | 11417.62 | 1.50% |
| 2025-07-01 | 56.30 | 55.88 | -0.19 | -0.34% | 54.95 | 56.36 | 19228 | 10709.32 | 1.38% |
| 2025-06-30 | 54.43 | 56.07 | 1.80 | 3.32% | 54.17 | 57.31 | 32887 | 18347.24 | 2.36% |
| 2025-06-27 | 54.35 | 54.27 | 0.51 | 0.95% | 53.66 | 54.65 | 15627 | 8473.78 | 1.12% |
| 2025-06-26 | 54.05 | 53.76 | -0.29 | -0.54% | 53.63 | 54.99 | 24324 | 13219.76 | 1.74% |
| 2025-06-25 | 53.28 | 54.05 | 0.75 | 1.41% | 53.00 | 54.67 | 28761 | 15494.32 | 2.06% |
| 2025-06-24 | 50.98 | 53.30 | 2.12 | 4.14% | 50.98 | 53.97 | 41201 | 21708.51 | 2.95% |
| 2025-06-23 | 50.00 | 51.18 | 0.86 | 1.71% | 49.99 | 51.73 | 24337 | 12407.98 | 1.74% |
| 2025-06-20 | 53.30 | 51.19 | -2.16 | -4.05% | 51.00 | 53.49 | 36950 | 19169.52 | 2.65% |
| 2025-06-19 | 53.40 | 53.35 | -0.04 | -0.07% | 53.21 | 55.83 | 44666 | 24357.33 | 3.20% |
| 2025-06-18 | 53.02 | 53.39 | -0.04 | -0.07% | 52.81 | 53.72 | 13193 | 7022.53 | 0.95% |
| 2025-06-17 | 53.58 | 53.43 | 0.12 | 0.23% | 53.14 | 54.45 | 16097 | 8636.38 | 1.15% |
| 2025-06-16 | 53.45 | 53.31 | -0.14 | -0.26% | 52.91 | 53.76 | 13317 | 7099.22 | 0.95% |
| 2025-06-13 | 54.66 | 53.45 | -1.59 | -2.89% | 52.59 | 54.99 | 22972 | 12317.95 | 1.65% |
| 2025-06-12 | 54.15 | 55.04 | 1.00 | 1.85% | 53.30 | 56.34 | 32251 | 17737.79 | 2.31% |
| 2025-06-11 | 54.00 | 54.04 | 0.19 | 0.35% | 53.66 | 54.63 | 17003 | 9206.04 | 1.22% |
| 2025-06-10 | 55.01 | 53.85 | -1.22 | -2.22% | 53.01 | 55.40 | 30035 | 16201.56 | 2.15% |
| 2025-06-09 | 57.71 | 55.07 | -1.83 | -3.22% | 54.90 | 57.71 | 43741 | 24437.93 | 3.14% |
| 2025-06-06 | 58.73 | 56.90 | -2.22 | -3.76% | 56.80 | 59.28 | 28611 | 16481.09 | 2.05% |
| 2025-06-05 | 58.60 | 59.12 | 0.70 | 1.20% | 57.21 | 59.54 | 38869 | 22756.59 | 2.79% |
| 2025-06-04 | 58.00 | 58.42 | 1.85 | 3.27% | 57.75 | 60.52 | 48004 | 28230.12 | 3.44% |
| 2025-06-03 | 57.00 | 56.57 | -0.55 | -0.96% | 56.28 | 57.16 | 18076 | 10247.53 | 1.30% |
| 2025-05-30 | 57.00 | 57.12 | -0.51 | -0.88% | 55.95 | 57.62 | 25582 | 14466.51 | 1.83% |
| 2025-05-29 | 57.95 | 57.63 | -0.58 | -1.00% | 57.41 | 58.79 | 20768 | 12013.99 | 1.49% |
| 2025-05-28 | 58.09 | 58.21 | -0.59 | -1.00% | 57.30 | 59.15 | 20650 | 11984.31 | 1.48% |
| 2025-05-27 | 60.25 | 58.80 | -1.56 | -2.58% | 58.10 | 60.29 | 24721 | 14544.81 | 1.77% |
上证大盘股票行情在线 K线走势图
