厦门信达（000701）历史行情
以下为厦门信达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5.170 | 5.340 | 5.490 | 5.170 | 0.170 | 3.288% | 45.86万 | 0.00亿 | 0.000% |
| 2026-10-20 | 5.180 | 5.170 | 5.410 | 5.130 | -0.080 | -1.524% | 36.60万 | 0.00亿 | 0.000% |
| 2026-10-19 | 5.350 | 5.250 | 5.380 | 5.170 | -0.110 | -2.052% | 48.65万 | 0.00亿 | 0.000% |
| 2026-10-16 | 4.920 | 5.360 | 5.360 | 4.910 | 0.490 | 10.062% | 38.20万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.980 | 4.870 | 4.990 | 4.840 | -0.150 | -2.988% | 11.85万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.190 | 5.020 | 5.210 | 5.000 | -0.190 | -3.647% | 12.47万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.030 | 5.210 | 5.250 | 4.960 | 0.120 | 2.358% | 17.50万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.210 | 5.090 | 5.250 | 5.070 | -0.100 | -1.927% | 10.22万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.100 | 5.190 | 5.200 | 4.970 | 0.050 | 0.973% | 15.99万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.090 | 5.140 | 5.310 | 5.080 | 0.070 | 1.381% | 16.30万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.130 | 5.070 | 5.160 | 5.030 | -0.060 | -1.170% | 1,282.58万 | 0.65亿 | 1.921% |
| 2026-10-06 | 5.130 | 5.070 | 5.160 | 5.030 | -0.060 | -1.170% | 1,282.58万 | 0.65亿 | 1.921% |
| 2026-10-05 | 5.130 | 5.070 | 5.160 | 5.030 | -0.060 | -1.170% | 1,282.58万 | 0.65亿 | 1.921% |
| 2026-10-02 | 5.130 | 5.070 | 5.160 | 5.030 | -0.060 | -1.170% | 1,282.58万 | 0.65亿 | 1.921% |
| 2026-10-01 | 5.130 | 5.070 | 5.160 | 5.030 | -0.060 | -1.170% | 1,282.58万 | 0.65亿 | 1.921% |
| 2026-09-30 | 5.130 | 5.070 | 5.160 | 5.030 | -0.060 | -1.170% | 12.83万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.120 | 5.130 | 5.220 | 5.090 | -0.040 | -0.774% | 17.12万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.230 | 5.170 | 5.250 | 5.090 | -0.290 | -5.311% | 35.69万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.130 | 5.460 | 5.530 | 5.100 | 0.330 | 6.433% | 2,805.99万 | 1.49亿 | 4.202% |
| 2026-09-24 | 5.130 | 5.460 | 5.530 | 5.100 | 0.330 | 6.433% | 28.06万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.250 | 5.130 | 5.280 | 5.120 | -0.120 | -2.286% | 8.32万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.250 | 5.250 | 5.330 | 5.220 | -0.030 | -0.568% | 9.06万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.150 | 5.280 | 5.290 | 5.150 | 0.110 | 2.128% | 11.28万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.170 | 5.170 | 5.290 | 5.140 | 0.000 | 0.000% | 11.57万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.180 | 5.170 | 5.200 | 5.010 | 0.000 | 0.000% | 14.00万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.950 | 5.170 | 5.240 | 4.910 | 0.220 | 4.444% | 15.94万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.090 | 4.950 | 5.120 | 4.940 | -0.170 | -3.320% | 10.84万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.130 | 5.120 | 5.160 | 5.060 | -0.010 | -0.195% | 8.34万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.210 | 5.130 | 5.240 | 5.030 | -0.110 | -2.099% | 13.79万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.280 | 5.240 | 5.320 | 5.210 | -0.080 | -1.504% | 9.81万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.280 | 5.320 | 5.350 | 5.200 | 0.030 | 0.567% | 12.58万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.210 | 5.290 | 5.330 | 5.210 | 0.080 | 1.536% | 16.68万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.200 | 5.210 | 5.270 | 5.180 | -0.060 | -1.139% | 16.26万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.110 | 5.270 | 5.440 | 5.100 | 0.160 | 3.131% | 23.27万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.200 | 5.110 | 5.260 | 5.100 | -0.090 | -1.731% | 7.98万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.200 | 5.200 | 5.250 | 5.090 | -0.020 | -0.383% | 12.92万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.110 | 5.220 | 5.300 | 5.090 | 0.120 | 2.353% | 14.45万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.120 | 5.100 | 5.180 | 5.050 | -0.060 | -1.163% | 11.54万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.100 | 5.160 | 5.180 | 5.090 | 0.060 | 1.176% | 13.38万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.060 | 5.100 | 5.140 | 5.040 | 0.010 | 0.196% | 10.36万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.040 | 5.090 | 5.110 | 5.020 | 0.040 | 0.792% | 12.58万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.980 | 5.050 | 5.070 | 4.930 | 0.080 | 1.610% | 10.23万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.110 | 4.970 | 5.110 | 4.910 | -0.120 | -2.358% | 11.59万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.060 | 5.090 | 5.130 | 5.000 | -0.020 | -0.391% | 13.61万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.180 | 5.110 | 5.280 | 5.060 | 0.100 | 1.996% | 22.72万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.130 | 5.010 | 5.160 | 4.990 | -0.160 | -3.095% | 11.03万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.130 | 5.170 | 5.200 | 5.080 | 0.040 | 0.780% | 10.13万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.100 | 5.130 | 5.140 | 5.030 | 0.040 | 0.786% | 10.86万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.090 | 5.090 | 5.120 | 5.000 | 0.000 | 0.000% | 8.83万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.150 | 5.090 | 5.190 | 5.080 | -0.040 | -0.780% | 9.72万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.080 | 5.130 | 5.150 | 5.050 | 0.050 | 0.984% | 9.22万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.100 | 5.080 | 5.120 | 5.020 | -0.020 | -0.392% | 9.32万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.950 | 5.100 | 5.100 | 4.910 | 0.160 | 3.239% | 12.08万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.970 | 4.940 | 5.000 | 4.870 | -0.050 | -1.002% | 9.95万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.910 | 4.990 | 5.060 | 4.890 | 0.070 | 1.423% | 14.16万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.930 | 4.920 | 5.000 | 4.880 | 0.020 | 0.408% | 11.39万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.940 | 4.900 | 5.030 | 4.870 | -0.020 | -0.407% | 10.73万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.830 | 4.920 | 4.930 | 4.790 | 0.090 | 1.863% | 8.70万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.720 | 4.830 | 4.850 | 4.710 | 0.100 | 2.114% | 10.12万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.750 | 4.730 | 4.900 | 4.710 | -0.050 | -1.046% | 13.48万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.710 | 4.780 | 4.810 | 4.660 | 0.060 | 1.271% | 12.60万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.550 | 4.720 | 4.790 | 4.530 | 0.150 | 3.282% | 14.70万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.410 | 4.570 | 4.600 | 4.390 | 0.160 | 3.628% | 11.80万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.470 | 4.410 | 4.580 | 4.390 | -0.110 | -2.434% | 10.25万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.330 | 4.520 | 4.530 | 4.330 | 0.180 | 4.147% | 14.62万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.350 | 4.340 | 4.470 | 4.300 | -0.050 | -1.139% | 12.62万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.450 | 4.390 | 4.480 | 4.210 | -0.050 | -1.126% | 21.50万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.590 | 4.440 | 4.730 | 4.380 | -0.180 | -3.896% | 23.14万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.800 | 4.620 | 4.900 | 4.590 | -0.200 | -4.149% | 23.07万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.690 | 4.820 | 4.930 | 4.680 | 0.070 | 1.474% | 27.27万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.570 | 4.750 | 4.860 | 4.530 | -0.050 | -1.042% | 40.94万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.700 | 4.800 | 4.880 | 4.490 | 0.360 | 8.108% | 53.78万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.690 | 4.440 | 4.690 | 4.410 | -0.240 | -5.128% | 13.73万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.500 | 4.680 | 4.850 | 4.400 | 0.180 | 4.000% | 21.03万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.450 | 4.500 | 4.510 | 4.330 | 0.050 | 1.124% | 9.87万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.430 | 4.450 | 4.450 | 4.300 | 0.020 | 0.451% | 8.28万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.530 | 4.430 | 4.550 | 4.390 | -0.100 | -2.208% | 9.35万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.600 | 4.530 | 4.670 | 4.530 | -0.070 | -1.522% | 9.47万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.610 | 4.600 | 4.670 | 4.500 | 0.030 | 0.656% | 12.06万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.550 | 4.570 | 4.800 | 4.510 | 0.020 | 0.440% | 13.34万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.430 | 4.550 | 4.600 | 4.410 | 0.120 | 2.709% | 14.79万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.400 | 4.430 | 4.460 | 4.310 | 0.030 | 0.682% | 14.33万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.500 | 4.400 | 4.550 | 4.350 | -0.110 | -2.439% | 14.24万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.670 | 4.510 | 4.670 | 4.500 | -0.160 | -3.426% | 12.34万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.710 | 4.670 | 4.760 | 4.630 | -0.060 | -1.268% | 12.58万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.020 | 4.730 | 5.030 | 4.710 | -0.290 | -5.777% | 19.47万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.940 | 5.020 | 5.100 | 4.920 | 0.060 | 1.210% | 14.83万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.950 | 4.960 | 4.980 | 4.780 | -0.010 | -0.201% | 18.60万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.810 | 4.970 | 5.090 | 4.710 | 0.140 | 2.899% | 21.20万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.990 | 4.830 | 4.990 | 4.760 | -0.150 | -3.012% | 14.49万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.050 | 4.980 | 5.060 | 4.920 | -0.060 | -1.190% | 13.97万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.070 | 5.040 | 5.240 | 5.000 | 0.010 | 0.199% | 14.44万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.080 | 5.030 | 5.160 | 4.930 | -0.020 | -0.396% | 13.02万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.130 | 5.050 | 5.220 | 5.000 | -0.140 | -2.697% | 11.90万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.340 | 5.190 | 5.360 | 5.070 | -0.200 | -3.711% | 15.12万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.390 | 5.390 | 5.480 | 5.300 | 0.010 | 0.186% | 13.09万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.600 | 5.380 | 5.790 | 5.290 | -0.300 | -5.282% | 24.14万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.500 | 5.680 | 5.840 | 5.370 | 0.130 | 2.342% | 27.61万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.730 | 5.550 | 5.950 | 5.480 | -0.080 | -1.421% | 24.64万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.720 | 5.630 | 5.820 | 5.560 | -0.100 | -1.745% | 13.39万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.710 | 5.730 | 5.770 | 5.560 | 0.010 | 0.175% | 16.58万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.540 | 5.720 | 5.770 | 5.460 | 0.130 | 2.326% | 17.58万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.940 | 5.590 | 5.980 | 5.500 | -0.410 | -6.833% | 24.75万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.710 | 6.000 | 6.030 | 5.600 | 0.250 | 4.348% | 20.31万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.950 | 5.750 | 6.000 | 5.660 | -0.220 | -3.685% | 20.32万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.100 | 5.970 | 6.160 | 5.940 | -0.150 | -2.451% | 18.95万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.930 | 6.120 | 6.230 | 5.930 | 0.220 | 3.729% | 29.82万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.720 | 5.900 | 5.970 | 5.640 | 0.280 | 4.982% | 22.37万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.840 | 5.620 | 6.200 | 5.610 | -0.150 | -2.600% | 23.59万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.910 | 5.770 | 5.910 | 5.740 | -0.150 | -2.534% | 13.05万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.950 | 5.920 | 6.040 | 5.840 | -0.040 | -0.671% | 9.75万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.910 | 5.960 | 5.970 | 5.790 | 0.050 | 0.846% | 12.49万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.040 | 5.910 | 6.090 | 5.880 | -0.140 | -2.314% | 14.97万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.190 | 6.050 | 6.250 | 6.050 | -0.130 | -2.104% | 15.78万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.080 | 6.180 | 6.350 | 6.060 | 0.100 | 1.645% | 23.63万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.160 | 6.080 | 6.220 | 6.060 | -0.070 | -1.138% | 11.80万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.160 | 6.150 | 6.180 | 6.090 | 0.000 | 0.000% | 13.60万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.090 | 6.150 | 6.170 | 6.040 | 0.090 | 1.485% | 13.25万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.100 | 6.060 | 6.120 | 6.060 | -0.040 | -0.656% | 12.75万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.960 | 6.100 | 6.230 | 5.950 | 0.170 | 2.867% | 23.65万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.910 | 5.930 | 6.000 | 5.900 | 0.020 | 0.338% | 12.43万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.840 | 5.910 | 5.970 | 5.800 | 0.060 | 1.026% | 15.01万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.780 | 5.850 | 5.950 | 5.750 | 0.030 | 0.515% | 18.54万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.700 | 5.820 | 5.860 | 5.570 | 0.100 | 1.748% | 16.86万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.730 | 5.720 | 5.760 | 5.540 | 0.000 | 0.000% | 13.89万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.850 | 5.710 | 5.850 | 5.680 | -0.140 | -2.393% | 11.42万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.670 | 5.850 | 5.870 | 5.650 | 0.000 | 0.000% | 14.45万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.840 | 5.700 | 5.860 | 5.660 | -0.160 | -2.730% | 11.65万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.850 | 5.860 | 5.890 | 5.800 | 0.000 | 0.000% | 7.95万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.850 | 5.840 | 5.880 | 5.770 | 0.000 | 0.000% | 9.97万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.850 | 5.870 | 5.880 | 5.800 | 0.040 | 0.690% | 9.20万 | 0.54亿 | 1.380% |
| 2026-04-15 | 5.920 | 5.830 | 5.930 | 5.820 | 0.000 | 0.000% | 9.96万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.930 | 5.910 | 5.950 | 5.840 | 0.020 | 0.340% | 8.64万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.870 | 5.890 | 5.990 | 5.840 | 0.000 | 0.000% | 10.42万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.880 | 5.840 | 5.940 | 5.830 | 0.000 | 0.000% | 8.89万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.970 | 5.840 | 6.020 | 5.840 | 0.000 | 0.000% | 11.13万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.950 | 6.020 | 6.140 | 5.950 | 0.000 | 0.000% | 11.98万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.760 | 5.890 | 5.950 | 5.760 | 0.000 | 0.000% | 11.50万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.940 | 5.760 | 5.980 | 5.740 | 0.000 | 0.000% | 10.95万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.960 | 5.880 | 6.040 | 5.840 | 0.000 | 0.000% | 10.09万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.040 | 5.980 | 6.090 | 5.920 | 0.000 | 0.000% | 16.56万 | 0.00亿 | 0.000% |