信立泰（002294）历史行情

以下为信立泰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
2026-10-08	30.600	30.150	30.840	30.010	-0.510	-1.663%	889.05万	2.71亿	0.798%
2026-10-07	30.100	30.660	30.890	29.900	0.710	2.371%	1,115.29万	3.41亿	1.001%
2026-10-06	30.100	30.660	30.890	29.900	0.710	2.371%	1,115.29万	3.41亿	1.001%
2026-10-05	30.100	30.660	30.890	29.900	0.710	2.371%	1,115.29万	3.41亿	1.001%
2026-10-02	30.100	30.660	30.890	29.900	0.710	2.371%	1,115.29万	3.41亿	1.001%
2026-10-01	30.100	30.660	30.890	29.900	0.710	2.371%	1,115.29万	3.41亿	1.001%
2026-09-30	30.100	30.660	30.890	29.900	0.710	2.371%	11.15万	0.00亿	0.000%
2026-09-29	29.860	29.950	30.410	29.720	0.090	0.301%	6.14万	0.00亿	0.000%
2026-09-28	30.200	29.860	30.500	29.790	-0.360	-1.191%	6.64万	0.00亿	0.000%
2026-09-27	30.900	30.220	30.990	30.200	-0.760	-2.453%	763.42万	2.33亿	0.685%
2026-09-24	30.900	30.220	30.990	30.200	-0.760	-2.453%	7.63万	0.00亿	0.000%
2026-09-23	31.210	30.980	31.280	30.930	-0.200	-0.641%	7.22万	0.00亿	0.000%
2026-09-22	31.400	31.180	31.550	31.030	-0.210	-0.669%	10.16万	0.00亿	0.000%
2026-09-21	30.600	31.390	31.540	30.550	0.990	3.257%	14.18万	0.00亿	0.000%
2026-09-18	30.270	30.400	30.700	30.120	0.210	0.696%	8.36万	0.00亿	0.000%
2026-09-17	29.600	30.190	30.250	29.500	0.410	1.377%	9.29万	0.00亿	0.000%
2026-09-16	29.580	29.780	29.830	29.260	0.180	0.608%	9.68万	0.00亿	0.000%
2026-09-15	30.260	29.600	30.330	29.600	-0.650	-2.149%	10.10万	0.00亿	0.000%
2026-09-14	29.900	30.250	30.490	29.900	0.180	0.599%	8.18万	0.00亿	0.000%
2026-09-11	30.800	30.070	30.870	30.010	-0.970	-3.125%	12.19万	0.00亿	0.000%
2026-09-10	31.930	31.040	32.440	30.890	-0.450	-1.429%	16.08万	0.00亿	0.000%
2026-09-09	31.000	31.490	31.500	30.750	0.410	1.319%	10.99万	0.00亿	0.000%
2026-09-08	31.320	31.080	31.320	30.910	-0.240	-0.766%	9.84万	0.00亿	0.000%
2026-09-07	31.230	31.320	31.350	31.020	-0.100	-0.318%	6.78万	0.00亿	0.000%
2026-09-04	31.580	31.420	31.810	31.300	-0.050	-0.159%	8.64万	0.00亿	0.000%
2026-09-03	31.460	31.470	31.650	31.220	0.010	0.032%	8.78万	0.00亿	0.000%
2026-09-02	31.890	31.460	31.900	31.410	-0.410	-1.286%	9.85万	0.00亿	0.000%
2026-09-01	31.910	31.870	32.000	31.750	-0.040	-0.125%	8.30万	0.00亿	0.000%
2026-08-31	31.850	31.910	32.000	31.470	-0.270	-0.839%	9.82万	0.00亿	0.000%
2026-08-28	32.180	32.180	32.420	32.030	-0.170	-0.526%	8.48万	0.00亿	0.000%
2026-08-27	32.010	32.350	32.350	31.620	0.320	0.999%	13.16万	0.00亿	0.000%
2026-08-26	31.800	32.030	32.560	31.770	0.110	0.345%	11.70万	0.00亿	0.000%
2026-08-25	31.480	31.920	32.110	31.210	0.300	0.949%	14.57万	0.00亿	0.000%
2026-08-24	32.890	31.620	32.990	31.350	-1.060	-3.244%	20.12万	0.00亿	0.000%
2026-08-21	33.970	32.680	33.970	32.340	-1.850	-5.358%	30.78万	0.00亿	0.000%
2026-08-20	34.290	34.530	35.500	34.090	0.890	2.646%	39.43万	0.00亿	0.000%
2026-08-19	34.780	33.640	34.920	33.490	-1.140	-3.278%	21.32万	0.00亿	0.000%
2026-08-18	35.100	34.780	35.600	34.360	-0.340	-0.968%	21.57万	0.00亿	0.000%
2026-08-17	35.300	35.120	35.740	34.100	0.220	0.630%	24.31万	0.00亿	0.000%
2026-08-14	35.200	34.900	36.070	34.290	-0.900	-2.514%	32.57万	0.00亿	0.000%
2026-08-13	35.100	35.800	36.600	34.580	0.510	1.445%	37.53万	0.00亿	0.000%
2026-08-12	35.200	35.290	36.180	35.010	-0.310	-0.871%	20.32万	0.00亿	0.000%
2026-08-11	36.060	35.600	36.640	35.600	-0.440	-1.221%	31.60万	0.00亿	0.000%
2026-08-10	36.490	36.040	37.020	35.760	0.010	0.028%	40.24万	0.00亿	0.000%
2026-08-07	33.810	36.030	36.080	33.800	2.180	6.440%	41.12万	0.00亿	0.000%
2026-08-06	34.500	33.850	34.690	33.680	-0.500	-1.456%	24.52万	0.00亿	0.000%
2026-08-05	34.190	34.350	34.400	33.740	0.270	0.792%	22.57万	0.00亿	0.000%
2026-08-04	33.750	34.080	34.280	33.620	0.880	2.651%	22.17万	0.00亿	0.000%
2026-08-03	33.280	33.200	33.650	33.010	-0.080	-0.240%	14.91万	0.00亿	0.000%
2026-07-31	32.750	33.280	33.620	32.500	0.130	0.392%	19.76万	0.00亿	0.000%
2026-07-30	32.890	33.150	34.000	32.700	0.070	0.212%	21.48万	0.00亿	0.000%
2026-07-29	33.000	33.080	34.090	32.810	0.200	0.608%	21.53万	0.00亿	0.000%
2026-07-28	33.210	32.880	33.580	32.770	-0.440	-1.321%	15.63万	0.00亿	0.000%
2026-07-27	32.190	33.320	33.450	31.930	1.130	3.510%	23.06万	0.00亿	0.000%
2026-07-24	34.500	32.190	34.890	32.180	-2.770	-7.923%	36.47万	0.00亿	0.000%
2026-07-23	34.140	34.960	35.770	33.590	0.550	1.598%	31.45万	0.00亿	0.000%
2026-07-22	34.500	34.410	35.880	34.100	-0.870	-2.466%	36.71万	0.00亿	0.000%
2026-07-21	36.870	35.280	36.960	33.690	-2.030	-5.441%	58.26万	0.00亿	0.000%
2026-07-20	36.300	37.310	38.980	35.880	0.050	0.134%	38.19万	0.00亿	0.000%
2026-07-17	40.000	37.260	40.950	37.230	-4.110	-9.935%	52.54万	0.00亿	0.000%
2026-07-16	38.090	41.370	42.200	36.800	2.720	7.038%	65.88万	0.00亿	0.000%
2026-07-15	36.280	38.650	39.080	36.070	2.320	6.386%	55.88万	0.00亿	0.000%
2026-07-14	35.200	36.330	37.300	34.440	1.250	3.563%	39.77万	0.00亿	0.000%
2026-07-13	36.710	35.080	37.150	34.870	-2.050	-5.521%	38.98万	0.00亿	0.000%
2026-07-10	34.560	37.130	38.510	34.000	1.920	5.453%	56.31万	0.00亿	0.000%
2026-07-09	35.970	35.210	37.730	34.000	-0.790	-2.194%	56.18万	0.00亿	0.000%
2026-07-08	38.020	36.000	38.850	35.800	-2.710	-7.001%	48.14万	0.00亿	0.000%
2026-07-07	39.690	38.710	39.790	36.730	-1.120	-2.812%	63.26万	0.00亿	0.000%
2026-07-06	40.000	39.830	44.000	39.000	-0.250	-0.624%	79.87万	0.00亿	0.000%
2026-07-03	37.000	40.080	40.080	36.520	3.640	9.989%	64.88万	0.00亿	0.000%
2026-07-02	34.480	36.440	36.840	34.260	2.240	6.550%	63.93万	0.00亿	0.000%
2026-07-01	31.880	34.200	34.530	30.810	2.310	7.244%	47.56万	0.00亿	0.000%
2026-06-30	32.950	31.890	32.970	31.710	-1.010	-3.070%	30.98万	0.00亿	0.000%
2026-06-29	29.960	32.900	33.170	29.440	2.750	9.121%	40.91万	0.00亿	0.000%
2026-06-26	31.290	30.150	31.800	30.080	-1.200	-3.828%	16.90万	0.00亿	0.000%
2026-06-25	31.030	31.350	31.670	29.940	-0.060	-0.191%	22.53万	0.00亿	0.000%
2026-06-24	31.220	31.410	32.180	30.660	0.410	1.323%	23.52万	0.00亿	0.000%
2026-06-23	30.800	31.000	32.110	30.620	0.220	0.715%	20.61万	0.00亿	0.000%
2026-06-22	30.010	30.780	30.800	29.250	0.400	1.317%	19.35万	0.00亿	0.000%
2026-06-18	30.230	30.380	30.960	29.900	0.220	0.729%	17.98万	0.00亿	0.000%
2026-06-17	30.210	30.160	30.240	29.850	-0.190	-0.626%	13.67万	0.00亿	0.000%
2026-06-16	31.200	30.350	31.240	30.170	-0.970	-3.097%	21.16万	0.00亿	0.000%
2026-06-15	31.900	31.320	31.900	31.070	0.020	0.064%	15.94万	0.00亿	0.000%
2026-06-12	31.310	31.300	32.350	30.990	0.160	0.514%	22.61万	0.00亿	0.000%
2026-06-11	31.080	31.140	31.520	30.790	-0.140	-0.448%	11.34万	0.00亿	0.000%
2026-06-10	31.280	31.280	31.600	30.860	-0.190	-0.604%	12.97万	0.00亿	0.000%
2026-06-09	31.110	31.470	31.850	30.660	0.250	0.801%	14.26万	0.00亿	0.000%
2026-06-08	32.000	31.220	32.570	30.820	-1.060	-3.284%	18.41万	0.00亿	0.000%
2026-06-05	32.430	32.280	33.420	32.150	0.190	0.592%	20.77万	0.00亿	0.000%
2026-06-04	32.330	32.090	32.600	31.720	-0.240	-0.742%	12.35万	0.00亿	0.000%
2026-06-03	32.750	32.330	32.910	32.200	-0.660	-2.001%	12.86万	0.00亿	0.000%
2026-06-02	33.120	32.990	33.470	32.510	0.190	0.579%	13.29万	0.00亿	0.000%
2026-06-01	33.430	32.800	33.590	32.690	-0.620	-1.855%	17.26万	0.00亿	0.000%
2026-05-29	32.550	33.420	34.150	32.500	0.880	2.704%	25.55万	0.00亿	0.000%
2026-05-28	33.520	32.540	33.810	32.190	-0.980	-2.924%	19.04万	0.00亿	0.000%
2026-05-27	34.320	33.520	34.320	32.980	-1.020	-2.953%	23.96万	0.00亿	0.000%
2026-05-26	34.570	34.540	34.680	34.040	0.340	0.994%	15.90万	0.00亿	0.000%
2026-05-25	34.550	34.200	34.830	33.750	-0.600	-1.724%	20.36万	0.00亿	0.000%
2026-05-22	35.700	34.800	35.950	34.500	-0.950	-2.657%	21.67万	0.00亿	0.000%
2026-05-21	35.460	35.750	36.570	35.130	0.340	0.960%	27.61万	0.00亿	0.000%
2026-05-20	35.450	35.410	35.790	34.710	-0.320	-0.896%	19.11万	0.00亿	0.000%
2026-05-19	34.170	35.730	35.820	34.110	1.520	4.443%	33.05万	0.00亿	0.000%
2026-05-18	34.600	34.210	34.800	33.930	-0.490	-1.412%	20.76万	0.00亿	0.000%
2026-05-15	35.690	34.700	35.900	34.450	-1.020	-2.856%	33.99万	0.00亿	0.000%
2026-05-14	37.330	35.720	37.720	35.720	-1.380	-3.720%	39.93万	0.00亿	0.000%
2026-05-13	38.250	37.100	38.550	36.950	-1.150	-3.007%	52.64万	0.00亿	0.000%
2026-05-12	40.460	38.250	41.050	38.250	-4.310	-10.127%	65.46万	0.00亿	0.000%
2026-05-11	45.150	42.560	45.150	42.560	-4.790	-10.116%	13.09万	0.00亿	0.000%
2026-05-08	50.050	47.350	50.060	47.300	-2.850	-5.677%	24.24万	0.00亿	0.000%
2026-05-07	50.080	50.200	50.900	49.470	0.110	0.220%	10.53万	0.00亿	0.000%
2026-05-06	50.450	50.090	51.470	49.950	-0.650	-1.281%	13.57万	0.00亿	0.000%
2026-04-30	51.150	50.740	51.700	50.470	-0.610	-1.188%	12.24万	0.00亿	0.000%
2026-04-29	52.550	51.350	52.570	51.240	-1.190	-2.265%	12.23万	0.00亿	0.000%
2026-04-28	54.130	52.540	54.270	52.280	-1.590	-2.937%	12.84万	0.00亿	0.000%
2026-04-27	54.650	54.130	55.250	53.900	-0.840	-1.528%	11.67万	0.00亿	0.000%
2026-04-24	55.050	54.970	55.750	53.950	-0.450	-0.812%	8.21万	0.00亿	0.000%
2026-04-23	56.310	55.420	56.950	54.830	-1.120	-1.981%	9.75万	0.00亿	0.000%
2026-04-22	54.110	56.540	56.710	53.710	2.460	4.549%	16.09万	0.00亿	0.000%
2026-04-21	55.530	54.080	56.750	53.450	-1.570	-2.821%	17.77万	0.00亿	0.000%
2026-04-20	57.620	55.650	58.300	55.540	-2.550	-4.381%	20.20万	0.00亿	0.000%
2026-04-17	58.330	58.200	59.650	57.570	-1.790	-2.984%	20.02万	0.00亿	0.000%
2026-04-16	65.850	59.990	65.950	59.990	-6.730	-10.087%	23.54万	0.00亿	0.000%
2026-04-15	62.440	66.720	67.830	60.810	5.070	8.224%	20.52万	0.00亿	0.000%
2026-04-14	62.830	61.650	62.950	60.480	-0.190	-0.307%	10.31万	0.00亿	0.000%
2026-04-13	62.030	61.840	62.720	61.060	-0.530	-0.850%	7.59万	0.00亿	0.000%
2026-04-10	62.090	62.370	63.310	61.360	0.000	0.000%	9.93万	0.00亿	0.000%
2026-04-09	63.460	62.320	63.760	61.550	0.000	0.000%	11.81万	0.00亿	0.000%
2026-04-08	65.340	63.730	66.750	63.150	0.000	0.000%	13.77万	0.00亿	0.000%
2026-04-07	65.840	64.350	66.040	62.650	0.000	0.000%	11.29万	0.00亿	0.000%
2026-04-03	66.410	65.850	67.500	65.450	0.000	0.000%	10.36万	0.00亿	0.000%
2026-04-02	64.300	67.750	70.440	63.350	0.000	0.000%	19.34万	0.00亿	0.000%
2026-04-01	61.290	65.500	66.050	61.230	0.000	0.000%	13.99万	0.00亿	0.000%