信凯科技（001335）历史行情

以下为信凯科技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
2026-10-09	33.400	32.670	33.400	32.100	-0.730	-2.186%	56.70万	0.18亿	2.220%
2026-10-08	32.990	33.400	34.250	32.720	0.360	1.090%	0.91万	0.00亿	0.000%
2026-10-07	33.000	33.040	34.300	32.750	0.120	0.365%	87.58万	0.29亿	3.428%
2026-10-06	33.000	33.040	34.300	32.750	0.120	0.365%	87.58万	0.29亿	3.428%
2026-10-05	33.000	33.040	34.300	32.750	0.120	0.365%	87.58万	0.29亿	3.428%
2026-10-02	33.000	33.040	34.300	32.750	0.120	0.365%	87.58万	0.29亿	3.428%
2026-10-01	33.000	33.040	34.300	32.750	0.120	0.365%	87.58万	0.29亿	3.428%
2026-09-30	33.000	33.040	34.300	32.750	0.120	0.365%	0.88万	0.00亿	0.000%
2026-09-29	33.200	32.920	33.720	32.910	-0.280	-0.843%	0.71万	0.00亿	0.000%
2026-09-28	33.900	33.200	34.330	33.160	-0.430	-1.279%	0.86万	0.00亿	0.000%
2026-09-27	33.660	33.630	34.060	33.380	-0.040	-0.119%	82.44万	0.28亿	3.227%
2026-09-24	33.660	33.630	34.060	33.380	-0.040	-0.119%	0.82万	0.00亿	0.000%
2026-09-23	33.790	33.670	33.940	33.310	0.020	0.059%	0.51万	0.00亿	0.000%
2026-09-22	33.230	33.650	33.980	33.160	0.420	1.264%	0.75万	0.00亿	0.000%
2026-09-21	32.870	33.230	33.450	32.210	0.790	2.435%	0.80万	0.00亿	0.000%
2026-09-18	31.960	32.440	32.750	31.780	0.690	2.173%	0.71万	0.00亿	0.000%
2026-09-17	31.600	31.750	32.000	31.210	0.110	0.348%	0.55万	0.00亿	0.000%
2026-09-16	30.740	31.640	31.800	30.570	0.910	2.961%	0.59万	0.00亿	0.000%
2026-09-15	31.350	30.730	31.350	30.720	-0.620	-1.978%	0.49万	0.00亿	0.000%
2026-09-14	30.340	31.350	31.410	30.110	0.980	3.227%	0.79万	0.00亿	0.000%
2026-09-11	31.410	30.370	31.410	30.050	-1.130	-3.587%	0.67万	0.00亿	0.000%
2026-09-10	32.000	31.500	32.160	31.410	-0.570	-1.777%	0.43万	0.00亿	0.000%
2026-09-09	32.560	32.070	32.780	31.960	-0.490	-1.505%	0.53万	0.00亿	0.000%
2026-09-08	32.880	32.560	33.610	32.440	-0.170	-0.519%	0.62万	0.00亿	0.000%
2026-09-07	32.640	32.730	32.890	32.140	-0.020	-0.061%	0.52万	0.00亿	0.000%
2026-09-04	32.880	32.750	33.260	32.390	-0.100	-0.304%	0.57万	0.00亿	0.000%
2026-09-03	33.440	32.850	34.110	32.730	-0.470	-1.411%	0.86万	0.00亿	0.000%
2026-09-02	32.980	33.320	34.000	32.390	0.340	1.031%	1.35万	0.00亿	0.000%
2026-09-01	32.620	32.980	32.990	32.330	0.360	1.104%	0.59万	0.00亿	0.000%
2026-08-31	32.310	32.620	32.820	32.020	0.130	0.400%	0.57万	0.00亿	0.000%
2026-08-28	32.380	32.490	32.760	32.280	0.140	0.433%	0.59万	0.00亿	0.000%
2026-08-27	32.310	32.350	32.430	32.010	0.080	0.248%	0.46万	0.00亿	0.000%
2026-08-26	32.150	32.270	32.400	31.780	0.110	0.342%	0.65万	0.00亿	0.000%
2026-08-25	31.010	32.160	32.240	30.810	1.160	3.742%	0.90万	0.00亿	0.000%
2026-08-24	31.340	31.000	31.770	30.600	-0.340	-1.085%	0.67万	0.00亿	0.000%
2026-08-21	31.870	31.340	31.900	30.980	-0.340	-1.073%	0.51万	0.00亿	0.000%
2026-08-20	31.290	31.680	31.950	31.190	0.460	1.473%	0.61万	0.00亿	0.000%
2026-08-19	32.060	31.220	32.080	31.100	-0.930	-2.893%	0.74万	0.00亿	0.000%
2026-08-18	32.220	32.150	32.220	31.600	0.080	0.249%	0.49万	0.00亿	0.000%
2026-08-17	31.580	32.070	32.140	31.490	0.610	1.939%	0.59万	0.00亿	0.000%
2026-08-14	31.710	31.460	32.100	31.360	-0.340	-1.069%	0.64万	0.00亿	0.000%
2026-08-13	32.350	31.800	32.360	31.720	-0.520	-1.609%	0.59万	0.00亿	0.000%
2026-08-12	31.910	32.320	32.380	31.770	0.400	1.253%	0.61万	0.00亿	0.000%
2026-08-11	32.250	31.920	32.250	31.360	-0.140	-0.437%	0.58万	0.00亿	0.000%
2026-08-10	31.690	32.060	32.080	31.000	0.750	2.395%	0.75万	0.00亿	0.000%
2026-08-07	31.460	31.310	31.460	30.560	-0.120	-0.382%	0.72万	0.00亿	0.000%
2026-08-06	31.740	31.430	31.870	30.870	-0.380	-1.195%	0.86万	0.00亿	0.000%
2026-08-05	31.480	31.810	31.860	31.300	0.410	1.306%	0.77万	0.00亿	0.000%
2026-08-04	30.910	31.400	31.500	30.580	0.750	2.447%	0.61万	0.00亿	0.000%
2026-08-03	30.140	30.650	30.660	29.800	0.670	2.235%	0.63万	0.00亿	0.000%
2026-07-31	29.480	29.980	30.390	29.480	0.620	2.112%	0.78万	0.00亿	0.000%
2026-07-30	29.940	29.360	30.240	29.200	-0.580	-1.937%	0.82万	0.00亿	0.000%
2026-07-29	29.490	29.940	30.050	29.140	0.490	1.664%	0.71万	0.00亿	0.000%
2026-07-28	29.650	29.450	30.240	29.250	-0.290	-0.975%	0.71万	0.00亿	0.000%
2026-07-27	29.000	29.740	29.780	28.650	1.160	4.059%	0.90万	0.00亿	0.000%
2026-07-24	29.600	28.580	29.600	28.370	-1.060	-3.576%	0.68万	0.00亿	0.000%
2026-07-23	28.450	29.640	29.790	28.450	1.040	3.636%	0.98万	0.00亿	0.000%
2026-07-22	28.990	28.600	29.350	28.250	-0.690	-2.356%	1.00万	0.00亿	0.000%
2026-07-21	29.380	29.290	29.390	26.950	-0.100	-0.340%	1.50万	0.00亿	0.000%
2026-07-20	31.200	29.390	31.670	28.900	-1.840	-5.892%	1.24万	0.00亿	0.000%
2026-07-17	31.900	31.230	32.370	30.910	-0.990	-3.073%	0.89万	0.00亿	0.000%
2026-07-16	31.710	32.220	32.530	31.580	0.230	0.719%	0.77万	0.00亿	0.000%
2026-07-15	32.270	31.990	32.530	31.620	-0.420	-1.296%	0.74万	0.00亿	0.000%
2026-07-14	32.170	32.410	32.410	31.390	0.380	1.186%	0.88万	0.00亿	0.000%
2026-07-13	32.900	32.030	33.000	31.890	-0.730	-2.228%	0.92万	0.00亿	0.000%
2026-07-10	33.030	32.760	33.630	32.660	-0.270	-0.817%	1.07万	0.00亿	0.000%
2026-07-09	33.290	33.030	33.340	32.070	-0.250	-0.751%	1.39万	0.00亿	0.000%
2026-07-08	34.490	33.280	34.500	33.130	-1.110	-3.228%	1.40万	0.00亿	0.000%
2026-07-07	36.010	34.390	36.020	34.310	-1.910	-5.262%	1.97万	0.00亿	0.000%
2026-07-06	37.530	36.300	37.890	36.160	-1.380	-3.662%	1.94万	0.00亿	0.000%
2026-07-03	41.200	37.680	41.390	37.560	-4.050	-9.705%	3.18万	0.00亿	0.000%
2026-07-02	45.290	41.730	45.980	41.100	-3.510	-7.759%	3.52万	0.00亿	0.000%
2026-07-01	47.490	45.240	48.350	44.920	-2.250	-4.738%	4.24万	0.00亿	0.000%
2026-06-30	45.640	47.490	48.000	44.090	1.390	3.015%	1.71万	0.00亿	0.000%
2026-06-29	47.240	46.100	50.000	46.100	-1.000	-2.123%	2.49万	0.00亿	0.000%
2026-06-26	45.200	47.100	47.610	44.450	3.820	8.826%	2.23万	0.00亿	0.000%
2026-06-25	45.350	43.280	45.670	41.870	-1.540	-3.436%	1.50万	0.00亿	0.000%
2026-06-24	45.130	44.820	45.700	43.870	-0.760	-1.667%	0.92万	0.00亿	0.000%
2026-06-23	45.300	45.580	46.330	44.440	0.260	0.574%	1.25万	0.00亿	0.000%
2026-06-22	46.480	45.320	46.640	44.410	-1.160	-2.496%	1.32万	0.00亿	0.000%
2026-06-18	48.230	46.480	48.230	46.230	-1.750	-3.628%	1.30万	0.00亿	0.000%
2026-06-17	48.200	48.230	48.930	45.850	-0.450	-0.924%	2.45万	0.00亿	0.000%
2026-06-16	49.160	48.680	49.160	47.040	0.010	0.021%	1.60万	0.00亿	0.000%
2026-06-15	49.870	48.670	51.240	48.300	-1.100	-2.210%	2.57万	0.00亿	0.000%
2026-06-12	47.010	49.770	49.830	47.010	2.920	6.233%	2.24万	0.00亿	0.000%
2026-06-11	46.400	46.850	47.100	45.540	-0.150	-0.319%	0.77万	0.00亿	0.000%
2026-06-10	47.290	47.000	48.050	46.350	-0.150	-0.318%	0.78万	0.00亿	0.000%
2026-06-09	47.730	47.150	48.840	46.530	0.940	2.034%	0.77万	0.00亿	0.000%
2026-06-08	48.010	46.210	48.850	45.450	-1.960	-4.069%	1.28万	0.00亿	0.000%
2026-06-05	48.040	48.170	48.700	47.250	0.120	0.250%	0.96万	0.00亿	0.000%
2026-06-04	47.700	48.050	48.330	47.150	0.340	0.713%	1.02万	0.00亿	0.000%
2026-06-03	47.600	47.710	48.340	47.050	0.000	0.000%	1.09万	0.00亿	0.000%
2026-06-02	49.070	47.710	49.540	47.150	-1.340	-2.732%	2.15万	0.00亿	0.000%
2026-06-01	45.440	49.050	49.350	45.350	4.200	9.365%	3.11万	0.00亿	0.000%
2026-05-29	46.240	44.850	46.240	44.650	-0.500	-1.103%	0.66万	0.00亿	0.000%
2026-05-28	46.230	45.350	48.380	45.050	-0.700	-1.520%	1.07万	0.00亿	0.000%
2026-05-27	47.380	46.050	48.040	46.050	-1.650	-3.459%	0.89万	0.00亿	0.000%
2026-05-26	46.770	47.700	49.320	46.260	1.450	3.135%	1.20万	0.00亿	0.000%
2026-05-25	48.840	46.250	48.840	46.150	-2.180	-4.501%	1.46万	0.00亿	0.000%
2026-05-22	48.520	48.430	49.530	48.060	-0.420	-0.860%	0.89万	0.00亿	0.000%
2026-05-21	51.040	48.850	51.040	48.050	-1.720	-3.401%	1.83万	0.00亿	0.000%
2026-05-20	49.580	50.570	50.840	48.930	0.480	0.958%	1.93万	0.00亿	0.000%
2026-05-19	48.630	50.090	50.100	48.220	1.750	3.620%	2.55万	0.00亿	0.000%
2026-05-18	47.600	48.340	48.340	46.950	0.740	1.555%	1.16万	0.00亿	0.000%
2026-05-15	47.620	47.600	48.030	46.650	0.210	0.443%	1.55万	0.00亿	0.000%
2026-05-14	47.030	47.390	48.360	46.650	0.840	1.805%	1.98万	0.00亿	0.000%
2026-05-13	46.890	46.550	47.220	45.830	-0.120	-0.257%	1.05万	0.00亿	0.000%
2026-05-12	45.900	46.670	46.950	45.570	0.770	1.678%	1.10万	0.00亿	0.000%
2026-05-11	46.840	45.900	47.160	45.620	-1.050	-2.236%	1.20万	0.00亿	0.000%
2026-05-08	46.500	46.950	47.210	45.450	0.430	0.924%	1.20万	0.00亿	0.000%
2026-05-07	46.650	46.520	46.970	45.400	-0.230	-0.492%	1.37万	0.00亿	0.000%
2026-05-06	48.200	46.750	49.400	45.860	-1.000	-2.094%	2.35万	0.00亿	0.000%
2026-04-30	47.630	47.750	47.950	47.200	0.130	0.273%	1.01万	0.00亿	0.000%
2026-04-29	45.150	47.620	48.250	45.150	1.810	3.951%	1.97万	0.00亿	0.000%
2026-04-28	46.450	45.810	46.620	44.990	-0.520	-1.122%	1.10万	0.00亿	0.000%
2026-04-27	45.010	46.330	47.100	45.010	0.870	1.914%	1.69万	0.00亿	0.000%
2026-04-24	44.610	45.460	46.030	44.610	0.570	1.270%	1.45万	0.00亿	0.000%
2026-04-23	45.180	44.890	45.730	44.650	0.060	0.134%	0.95万	0.00亿	0.000%
2026-04-22	45.020	44.830	46.210	44.670	-0.190	-0.422%	1.57万	0.00亿	0.000%
2026-04-21	43.020	45.020	45.530	42.850	2.040	4.746%	2.28万	0.00亿	0.000%
2026-04-20	42.940	42.980	43.150	42.150	0.040	0.093%	1.03万	0.00亿	0.000%
2026-04-17	42.940	42.940	43.380	42.360	-0.130	-0.302%	0.77万	0.00亿	0.000%
2026-04-16	41.750	43.070	43.700	41.450	1.310	3.137%	1.41万	0.00亿	0.000%
2026-04-15	40.950	41.760	42.350	40.550	1.130	2.781%	0.86万	0.00亿	0.000%
2026-04-14	40.820	40.630	41.040	39.980	0.120	0.296%	0.80万	0.00亿	0.000%
2026-04-13	40.980	40.510	40.980	39.980	0.000	0.000%	0.54万	0.00亿	0.000%
2026-04-10	40.890	40.990	41.720	40.850	0.000	0.000%	0.59万	0.00亿	0.000%
2026-04-09	41.850	40.890	42.040	40.730	0.000	0.000%	0.49万	0.00亿	0.000%
2026-04-08	40.990	41.850	42.330	40.760	0.000	0.000%	0.79万	0.00亿	0.000%
2026-04-07	39.850	40.270	40.330	39.130	0.000	0.000%	0.48万	0.00亿	0.000%
2026-04-03	40.470	39.850	40.770	39.040	0.000	0.000%	0.89万	0.00亿	0.000%
2026-04-02	41.710	40.270	41.850	39.590	0.000	0.000%	0.75万	0.00亿	0.000%
2026-04-01	41.770	41.720	42.330	41.350	0.000	0.000%	0.59万	0.00亿	0.000%