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 |
|---|
| 2025-12-17 | 52.47 | 53.15 | 0.69 | 1.32% | 52.00 | 53.88 | 16811 | 8884.44 | 1.21% |
| 2025-12-16 | 53.50 | 52.46 | -1.15 | -2.15% | 52.27 | 53.60 | 11092 | 5857.13 | 0.80% |
| 2025-12-15 | 55.30 | 53.61 | -1.49 | -2.70% | 53.58 | 55.30 | 14268 | 7712.84 | 1.02% |
| 2025-12-12 | 55.14 | 55.10 | -0.30 | -0.54% | 54.70 | 55.70 | 24270 | 13388.73 | 1.74% |
| 2025-12-11 | 56.30 | 55.40 | -1.02 | -1.81% | 55.20 | 56.81 | 17066 | 9541.19 | 1.22% |
| 2025-12-10 | 57.30 | 56.42 | -1.53 | -2.64% | 56.00 | 57.80 | 27304 | 15479.66 | 1.96% |
| 2025-12-09 | 56.05 | 57.95 | 2.29 | 4.11% | 56.05 | 59.97 | 48487 | 28418.03 | 3.48% |
| 2025-12-08 | 54.29 | 55.66 | 1.42 | 2.62% | 53.96 | 55.93 | 27084 | 14962.19 | 1.94% |
| 2025-12-05 | 54.00 | 54.24 | 0.24 | 0.44% | 53.00 | 54.24 | 17284 | 9294.69 | 1.24% |
| 2025-12-04 | 52.08 | 54.00 | 2.29 | 4.43% | 52.08 | 54.80 | 32888 | 17616.74 | 2.36% |
| 2025-12-03 | 52.90 | 51.71 | -1.13 | -2.14% | 51.50 | 53.38 | 21611 | 11237.71 | 1.55% |
| 2025-12-02 | 54.17 | 52.84 | -1.56 | -2.87% | 52.60 | 54.39 | 22377 | 11886.04 | 1.60% |
| 2025-12-01 | 53.81 | 54.40 | 0.73 | 1.36% | 53.25 | 54.56 | 28017 | 15098.16 | 2.01% |
| 2025-11-28 | 53.95 | 53.67 | -0.26 | -0.48% | 52.80 | 54.20 | 19768 | 10574.99 | 1.42% |
| 2025-11-27 | 54.48 | 53.93 | -0.37 | -0.68% | 53.81 | 55.75 | 21494 | 11757.62 | 1.54% |
| 2025-11-26 | 53.90 | 54.30 | 0.14 | 0.26% | 53.20 | 55.14 | 31655 | 17126.12 | 2.27% |
| 2025-11-25 | 53.30 | 54.16 | 1.30 | 2.46% | 53.15 | 55.20 | 34176 | 18523.24 | 2.45% |
| 2025-11-24 | 53.60 | 52.86 | -0.47 | -0.88% | 52.02 | 53.86 | 26845 | 14195.99 | 1.92% |
| 2025-11-21 | 54.78 | 53.33 | -2.15 | -3.88% | 52.30 | 55.47 | 30985 | 16682.23 | 2.22% |
| 2025-11-20 | 56.45 | 55.48 | -0.80 | -1.42% | 55.35 | 56.65 | 16172 | 9035.70 | 1.16% |
| 2025-11-19 | 56.35 | 56.28 | -0.30 | -0.53% | 55.22 | 57.00 | 16847 | 9440.96 | 1.21% |
| 2025-11-18 | 57.17 | 56.58 | -0.61 | -1.07% | 56.50 | 57.88 | 19584 | 11173.65 | 1.40% |
| 2025-11-17 | 58.13 | 57.19 | -1.36 | -2.32% | 56.55 | 58.83 | 26589 | 15222.97 | 1.91% |
| 2025-11-14 | 60.88 | 58.55 | -2.53 | -4.14% | 58.00 | 60.88 | 22991 | 13734.01 | 1.65% |
| 2025-11-13 | 62.62 | 61.08 | -1.50 | -2.40% | 60.60 | 62.87 | 33346 | 20450.98 | 2.39% |
| 2025-11-12 | 64.18 | 62.58 | -2.54 | -3.90% | 61.36 | 64.81 | 41735 | 26124.95 | 2.99% |
| 2025-11-11 | 65.40 | 65.12 | -0.02 | -0.03% | 62.65 | 66.26 | 50168 | 32353.00 | 3.60% |
| 2025-11-10 | 64.03 | 65.14 | 1.05 | 1.64% | 63.10 | 66.60 | 70995 | 46077.02 | 5.09% |
| 2025-11-07 | 61.99 | 64.09 | 1.94 | 3.12% | 61.38 | 65.83 | 88739 | 57223.73 | 6.36% |
| 2025-11-06 | 61.27 | 62.15 | 0.83 | 1.35% | 60.90 | 63.86 | 38585 | 23976.44 | 2.77% |
| 2025-11-05 | 59.71 | 61.32 | 0.62 | 1.02% | 59.15 | 62.62 | 39863 | 24144.96 | 2.86% |
| 2025-11-04 | 62.88 | 60.70 | -1.23 | -1.99% | 60.01 | 63.68 | 44561 | 27245.60 | 3.19% |
| 2025-11-03 | 57.84 | 61.93 | 4.38 | 7.61% | 57.84 | 62.30 | 75461 | 45706.67 | 5.41% |
| 2025-10-31 | 53.57 | 57.55 | 4.20 | 7.87% | 53.35 | 58.52 | 59134 | 33086.43 | 4.24% |
| 2025-10-30 | 53.85 | 53.35 | -0.55 | -1.02% | 53.33 | 54.80 | 32321 | 17470.38 | 2.32% |
| 2025-10-29 | 54.45 | 53.90 | 0.20 | 0.37% | 53.25 | 54.45 | 27183 | 14607.47 | 1.95% |
| 2025-10-28 | 53.95 | 53.70 | -0.25 | -0.46% | 53.34 | 54.68 | 20232 | 10924.59 | 1.45% |
| 2025-10-27 | 55.15 | 53.95 | -0.39 | -0.72% | 53.80 | 55.50 | 21700 | 11788.72 | 1.56% |
| 2025-10-24 | 54.00 | 54.34 | 0.83 | 1.55% | 53.38 | 54.50 | 17394 | 9392.49 | 1.25% |
| 2025-10-23 | 54.81 | 53.51 | -1.30 | -2.37% | 52.80 | 54.81 | 20194 | 10785.92 | 1.45% |
| 2025-10-22 | 55.69 | 54.81 | -0.86 | -1.54% | 54.81 | 56.23 | 14082 | 7792.67 | 1.01% |
| 2025-10-21 | 55.54 | 56.26 | 0.74 | 1.33% | 55.30 | 56.27 | 11210 | 6262.83 | 0.80% |
| 2025-10-20 | 55.99 | 55.52 | 0.11 | 0.20% | 55.28 | 56.59 | 11380 | 6352.60 | 0.82% |
| 2025-10-17 | 57.72 | 55.41 | -2.29 | -3.97% | 55.40 | 58.33 | 17674 | 9966.63 | 1.27% |
| 2025-10-16 | 58.40 | 57.70 | -0.90 | -1.54% | 57.47 | 58.45 | 10966 | 6349.52 | 0.79% |
| 2025-10-15 | 57.25 | 58.60 | 1.31 | 2.29% | 56.35 | 59.00 | 21926 | 12658.13 | 1.57% |
| 2025-10-14 | 60.77 | 57.29 | -3.12 | -5.16% | 57.00 | 61.28 | 33144 | 19496.99 | 2.38% |
| 2025-10-13 | 62.00 | 60.41 | -3.46 | -5.42% | 59.06 | 62.20 | 36874 | 22288.80 | 2.64% |
| 2025-10-10 | 62.86 | 63.87 | 1.14 | 1.82% | 62.70 | 66.33 | 38041 | 24509.18 | 2.73% |
| 2025-10-09 | 63.05 | 62.73 | -0.32 | -0.51% | 62.68 | 64.56 | 24392 | 15456.56 | 1.75% |
| 2025-09-30 | 63.08 | 63.05 | -0.43 | -0.68% | 62.53 | 63.93 | 17330 | 10928.21 | 1.24% |
| 2025-09-29 | 63.49 | 63.48 | 0.46 | 0.73% | 62.61 | 64.57 | 15529 | 9859.44 | 1.11% |
| 2025-09-26 | 64.01 | 63.02 | -1.70 | -2.63% | 63.02 | 64.86 | 22972 | 14699.67 | 1.65% |
| 2025-09-25 | 64.24 | 64.72 | 0.07 | 0.11% | 64.24 | 65.80 | 26618 | 17287.99 | 1.91% |
| 2025-09-24 | 63.47 | 64.65 | 0.70 | 1.09% | 62.82 | 64.90 | 24920 | 15979.52 | 1.79% |
| 2025-09-23 | 64.40 | 63.95 | -0.32 | -0.50% | 62.80 | 65.48 | 36728 | 23454.78 | 2.63% |
| 2025-09-22 | 64.15 | 64.27 | 0.78 | 1.23% | 63.13 | 64.50 | 26152 | 16711.89 | 1.87% |
| 2025-09-19 | 62.89 | 63.49 | -0.01 | -0.02% | 62.44 | 64.64 | 36669 | 23274.46 | 2.63% |
| 2025-09-18 | 66.38 | 63.50 | -2.88 | -4.34% | 62.58 | 68.68 | 66570 | 43677.06 | 4.77% |
| 2025-09-17 | 65.68 | 66.38 | 0.28 | 0.42% | 64.35 | 68.78 | 53464 | 35853.93 | 3.83% |
| 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% |
上证大盘股票行情在线 K线走势图
信捷电气(603416)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
