信通电子（001388）历史行情

以下为信通电子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	19.820	19.690	19.860	18.850	-0.110	-0.556%	3.76万	0.00亿	0.000%
2026-10-08	19.710	19.800	20.170	19.580	0.270	1.382%	2.93万	0.00亿	0.000%
2026-10-07	19.710	19.530	19.940	19.500	-0.150	-0.762%	240.00万	0.47亿	1.918%
2026-10-06	19.710	19.530	19.940	19.500	-0.150	-0.762%	240.00万	0.47亿	1.918%
2026-10-05	19.710	19.530	19.940	19.500	-0.150	-0.762%	240.00万	0.47亿	1.918%
2026-10-02	19.710	19.530	19.940	19.500	-0.150	-0.762%	240.00万	0.47亿	1.918%
2026-10-01	19.710	19.530	19.940	19.500	-0.150	-0.762%	240.00万	0.47亿	1.918%
2026-09-30	19.710	19.530	19.940	19.500	-0.150	-0.762%	2.40万	0.00亿	0.000%
2026-09-29	19.720	19.680	20.140	19.610	-0.110	-0.556%	2.42万	0.00亿	0.000%
2026-09-28	19.500	19.790	20.240	19.500	0.200	1.021%	3.55万	0.00亿	0.000%
2026-09-27	19.950	19.590	19.950	19.410	-0.790	-3.876%	448.04万	0.88亿	3.581%
2026-09-24	19.950	19.590	19.950	19.410	-0.790	-3.876%	4.48万	0.00亿	0.000%
2026-09-23	20.980	20.380	21.100	20.270	-0.540	-2.581%	2.97万	0.00亿	0.000%
2026-09-22	20.850	20.920	21.270	20.770	0.160	0.771%	4.20万	0.00亿	0.000%
2026-09-21	20.470	20.760	20.770	20.370	0.420	2.065%	3.61万	0.00亿	0.000%
2026-09-18	20.070	20.340	20.600	20.070	0.310	1.548%	4.59万	0.00亿	0.000%
2026-09-17	20.450	20.030	20.450	19.900	-0.420	-2.054%	3.92万	0.00亿	0.000%
2026-09-16	19.760	20.450	20.770	19.620	0.540	2.712%	5.36万	0.00亿	0.000%
2026-09-15	21.170	19.910	21.690	19.740	-1.670	-7.739%	8.38万	0.00亿	0.000%
2026-09-14	23.080	21.580	23.130	21.010	-1.240	-5.434%	9.09万	0.00亿	0.000%
2026-09-11	22.530	22.820	23.280	21.810	0.220	0.973%	11.69万	0.00亿	0.000%
2026-09-10	21.700	22.600	22.860	21.220	0.780	3.575%	9.60万	0.00亿	0.000%
2026-09-09	21.560	21.820	22.000	21.150	0.530	2.489%	5.89万	0.00亿	0.000%
2026-09-08	21.220	21.290	21.400	21.100	0.030	0.141%	2.46万	0.00亿	0.000%
2026-09-07	21.020	21.260	21.290	20.850	0.240	1.142%	3.03万	0.00亿	0.000%
2026-09-04	21.460	21.020	21.980	20.980	-0.370	-1.730%	4.63万	0.00亿	0.000%
2026-09-03	22.150	21.390	22.350	21.200	-0.670	-3.037%	5.16万	0.00亿	0.000%
2026-09-02	21.600	22.060	22.520	21.400	0.220	1.007%	6.20万	0.00亿	0.000%
2026-09-01	21.890	21.840	22.100	21.450	-0.420	-1.887%	5.74万	0.00亿	0.000%
2026-08-31	21.390	22.260	22.260	21.090	0.870	4.067%	7.92万	0.00亿	0.000%
2026-08-28	21.260	21.390	21.530	21.180	0.030	0.140%	3.51万	0.00亿	0.000%
2026-08-27	21.200	21.360	21.550	21.020	-0.120	-0.559%	3.75万	0.00亿	0.000%
2026-08-26	21.560	21.480	21.630	20.910	0.130	0.609%	4.11万	0.00亿	0.000%
2026-08-25	20.700	21.350	21.420	20.650	0.400	1.909%	3.67万	0.00亿	0.000%
2026-08-24	21.150	20.950	21.300	20.580	-0.370	-1.735%	3.89万	0.00亿	0.000%
2026-08-21	21.200	21.320	21.440	20.720	-0.150	-0.699%	3.21万	0.00亿	0.000%
2026-08-20	21.600	21.470	21.890	21.140	0.220	1.035%	3.71万	0.00亿	0.000%
2026-08-19	21.950	21.250	22.220	21.180	-1.140	-5.092%	5.10万	0.00亿	0.000%
2026-08-18	22.980	22.390	23.080	22.200	-0.950	-4.070%	6.74万	0.00亿	0.000%
2026-08-17	22.460	23.340	23.350	21.970	1.140	5.135%	9.35万	0.00亿	0.000%
2026-08-14	22.620	22.200	22.980	21.900	-0.860	-3.729%	8.34万	0.00亿	0.000%
2026-08-13	23.600	23.060	24.240	23.030	-0.890	-3.716%	9.89万	0.00亿	0.000%
2026-08-12	23.920	23.950	24.300	23.400	0.080	0.335%	9.86万	0.00亿	0.000%
2026-08-11	25.250	23.870	25.250	23.350	-1.420	-5.615%	14.80万	0.00亿	0.000%
2026-08-10	25.290	25.290	25.290	24.600	2.300	10.004%	6.55万	0.00亿	0.000%
2026-08-07	22.750	22.990	23.120	22.240	0.210	0.922%	9.09万	0.00亿	0.000%
2026-08-06	23.260	22.780	23.390	22.520	-0.630	-2.691%	10.94万	0.00亿	0.000%
2026-08-05	23.770	23.410	24.600	22.900	0.990	4.416%	17.81万	0.00亿	0.000%
2026-08-04	20.890	22.420	22.420	20.600	2.040	10.010%	5.93万	0.00亿	0.000%
2026-08-03	19.860	20.380	20.450	19.680	0.530	2.670%	5.45万	0.00亿	0.000%
2026-07-31	19.470	19.850	20.100	19.470	0.400	2.057%	6.15万	0.00亿	0.000%
2026-07-30	20.320	19.450	20.690	19.200	-1.240	-5.993%	8.48万	0.00亿	0.000%
2026-07-29	20.760	20.690	20.940	19.410	-0.470	-2.221%	9.97万	0.00亿	0.000%
2026-07-28	21.890	21.160	22.280	20.850	-0.880	-3.993%	10.61万	0.00亿	0.000%
2026-07-27	20.810	22.040	22.170	20.480	0.600	2.799%	12.30万	0.00亿	0.000%
2026-07-24	22.300	21.440	23.110	21.440	-2.380	-9.992%	15.12万	0.00亿	0.000%
2026-07-23	20.270	23.820	23.820	20.270	2.170	10.023%	18.74万	0.00亿	0.000%
2026-07-22	21.650	21.650	21.650	21.650	-2.400	-9.979%	2.59万	0.00亿	0.000%
2026-07-21	24.760	24.050	25.100	24.050	-2.670	-9.993%	3.17万	0.00亿	0.000%
2026-07-20	23.760	26.720	26.750	23.580	1.980	8.003%	22.35万	0.00亿	0.000%
2026-07-17	20.900	24.740	24.740	20.900	2.253	10.019%	19.14万	0.00亿	0.000%
2026-07-16	22.642	22.487	23.770	21.358	-1.283	-5.398%	10.81万	0.00亿	0.000%
2026-07-15	22.635	23.770	23.770	22.419	2.189	10.143%	10.18万	0.00亿	0.000%
2026-07-14	20.000	21.581	21.581	19.878	1.993	10.175%	3.21万	0.00亿	0.000%
2026-07-13	18.014	19.588	19.588	17.892	1.811	10.187%	4.29万	0.00亿	0.000%
2026-07-10	17.237	17.777	18.149	17.101	0.419	2.414%	1.60万	0.00亿	0.000%
2026-07-09	16.973	17.358	17.358	16.635	0.344	2.022%	1.53万	0.00亿	0.000%
2026-07-08	17.095	17.014	17.351	16.939	-0.148	-0.862%	1.00万	0.00亿	0.000%
2026-07-07	17.730	17.162	18.007	17.122	-0.730	-4.080%	1.29万	0.00亿	0.000%
2026-07-06	18.284	17.892	18.527	17.851	-0.507	-2.756%	1.23万	0.00亿	0.000%
2026-07-03	18.088	18.399	18.784	18.088	0.135	0.739%	1.89万	0.00亿	0.000%
2026-07-02	18.845	18.264	19.122	18.203	-1.432	-7.271%	3.48万	0.00亿	0.000%
2026-07-01	17.054	19.696	19.878	16.939	1.473	8.083%	4.62万	0.00亿	0.000%
2026-06-30	17.973	18.223	18.291	17.710	0.236	1.312%	0.92万	0.00亿	0.000%
2026-06-29	18.135	17.987	18.196	17.628	-0.060	-0.332%	0.95万	0.00亿	0.000%
2026-06-26	18.446	18.047	18.716	18.047	-0.534	-2.874%	1.00万	0.00亿	0.000%
2026-06-25	19.446	18.581	19.446	18.554	-0.811	-4.182%	1.30万	0.00亿	0.000%
2026-06-24	19.899	19.392	20.264	19.081	-0.649	-3.238%	1.32万	0.00亿	0.000%
2026-06-23	19.797	20.041	20.338	19.662	0.176	0.886%	1.18万	0.00亿	0.000%
2026-06-22	19.351	19.865	19.878	18.987	0.324	1.658%	1.02万	0.00亿	0.000%
2026-06-18	19.466	19.541	19.703	19.142	0.230	1.191%	1.10万	0.00亿	0.000%
2026-06-17	19.892	19.311	19.892	19.142	-0.480	-2.425%	1.02万	0.00亿	0.000%
2026-06-16	20.155	19.791	20.223	19.466	-0.135	-0.678%	0.94万	0.00亿	0.000%
2026-06-15	19.595	19.926	20.257	19.554	0.379	1.939%	1.18万	0.00亿	0.000%
2026-06-12	19.155	19.547	19.662	18.953	0.567	2.987%	1.41万	0.00亿	0.000%
2026-06-11	19.628	18.980	19.703	18.804	-0.648	-3.301%	1.27万	0.00亿	0.000%
2026-06-10	20.277	19.628	20.365	19.460	-0.771	-3.780%	1.18万	0.00亿	0.000%
2026-06-09	20.500	20.399	20.730	20.270	0.054	0.265%	0.82万	0.00亿	0.000%
2026-06-08	20.730	20.345	21.149	20.135	-0.669	-3.184%	0.89万	0.00亿	0.000%
2026-06-05	20.791	21.014	21.378	20.378	0.129	0.618%	1.14万	0.00亿	0.000%
2026-06-04	21.574	20.885	21.574	20.662	-0.757	-3.498%	1.17万	0.00亿	0.000%
2026-06-03	22.237	21.642	22.331	21.399	-0.561	-2.527%	1.14万	0.00亿	0.000%
2026-06-02	22.804	22.203	22.831	22.000	-0.628	-2.751%	0.79万	0.00亿	0.000%
2026-06-01	22.331	22.831	23.108	22.237	0.500	2.239%	0.92万	0.00亿	0.000%
2026-05-29	23.527	22.331	23.527	22.162	-1.169	-4.974%	1.34万	0.00亿	0.000%
2026-05-28	23.311	23.500	23.716	23.061	0.122	0.522%	1.17万	0.00亿	0.000%
2026-05-27	24.196	23.378	24.514	23.203	-0.804	-3.325%	1.28万	0.00亿	0.000%
2026-05-26	25.088	24.182	25.128	23.987	-0.967	-3.845%	1.43万	0.00亿	0.000%
2026-05-25	25.432	25.149	26.000	24.878	-0.162	-0.640%	0.83万	0.00亿	0.000%
2026-05-22	25.257	25.311	25.460	24.912	0.351	1.406%	0.88万	0.00亿	0.000%
2026-05-21	25.831	24.960	26.115	24.811	-0.864	-3.346%	1.29万	0.00亿	0.000%
2026-05-20	26.176	25.824	26.176	25.608	-0.386	-1.473%	0.99万	0.00亿	0.000%
2026-05-19	25.939	26.210	26.338	25.682	0.325	1.256%	1.13万	0.00亿	0.000%
2026-05-18	25.514	25.885	25.993	25.270	0.378	1.482%	1.02万	0.00亿	0.000%
2026-05-15	25.622	25.507	25.912	25.385	-0.155	-0.604%	0.94万	0.00亿	0.000%
2026-05-14	26.480	25.662	26.480	25.615	-0.825	-3.115%	1.33万	0.00亿	0.000%
2026-05-13	25.960	26.487	26.676	25.784	0.426	1.635%	2.09万	0.00亿	0.000%
2026-05-12	25.905	26.061	26.757	25.473	0.338	1.314%	2.27万	0.00亿	0.000%
2026-05-11	25.676	25.723	25.770	25.500	0.169	0.661%	1.11万	0.00亿	0.000%
2026-05-08	25.284	25.554	25.554	24.912	0.304	1.204%	1.12万	0.00亿	0.000%
2026-05-07	25.128	25.250	25.372	25.068	0.115	0.458%	0.93万	0.00亿	0.000%
2026-05-06	25.203	25.135	25.338	24.953	0.121	0.484%	1.33万	0.00亿	0.000%
2026-04-30	25.000	25.014	25.088	24.662	0.102	0.409%	0.77万	0.00亿	0.000%
2026-04-29	24.264	24.912	25.446	24.189	0.648	2.671%	1.44万	0.00亿	0.000%
2026-04-28	24.662	24.264	24.851	24.169	-0.601	-2.417%	1.25万	0.00亿	0.000%
2026-04-27	24.703	24.865	24.926	24.257	-0.115	-0.460%	1.36万	0.00亿	0.000%
2026-04-24	25.311	24.980	25.311	24.318	-0.635	-2.479%	2.12万	0.00亿	0.000%
2026-04-23	25.939	25.615	26.176	25.608	-0.439	-1.685%	1.04万	0.00亿	0.000%
2026-04-22	26.453	26.054	26.453	26.034	-0.351	-1.329%	1.07万	0.00亿	0.000%
2026-04-21	26.615	26.405	26.615	26.014	-0.095	-0.358%	1.01万	0.00亿	0.000%
2026-04-20	26.358	26.500	26.534	26.216	0.108	0.409%	1.05万	0.00亿	0.000%
2026-04-17	26.635	26.392	26.743	26.257	-0.243	-0.912%	0.94万	0.00亿	0.000%
2026-04-16	26.318	26.635	26.655	26.034	0.317	1.204%	1.28万	0.00亿	0.000%
2026-04-15	26.135	26.318	26.608	26.135	0.176	0.673%	1.46万	0.00亿	0.000%
2026-04-14	26.014	26.142	26.243	25.797	0.237	0.915%	0.89万	0.00亿	0.000%
2026-04-13	25.710	25.905	25.932	25.588	0.000	0.000%	0.48万	0.00亿	0.000%
2026-04-10	25.851	25.946	26.101	25.710	0.000	0.000%	0.80万	0.00亿	0.000%
2026-04-09	25.872	25.710	26.014	25.527	0.000	0.000%	0.86万	0.00亿	0.000%
2026-04-08	25.405	26.068	26.115	25.345	0.000	0.000%	1.30万	0.00亿	0.000%
2026-04-07	24.919	25.020	25.203	24.784	0.000	0.000%	0.67万	0.00亿	0.000%
2026-04-03	25.743	24.919	25.980	24.784	0.000	0.000%	1.46万	0.00亿	0.000%
2026-04-02	26.696	25.804	26.757	25.784	0.000	0.000%	1.51万	0.00亿	0.000%
2026-04-01	27.041	26.791	27.041	26.622	0.000	0.000%	0.77万	0.00亿	0.000%