金信诺（300252）历史行情

以下为金信诺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	11.020	11.000	11.110	10.460	-0.150	-1.345%	2,410.72万	2.60亿	4.314%
2026-10-08	11.430	11.150	11.590	11.050	-0.240	-2.107%	14.90万	0.00亿	0.000%
2026-10-07	11.660	11.390	11.880	11.360	-0.110	-0.957%	1,471.93万	1.70亿	2.634%
2026-10-06	11.660	11.390	11.880	11.360	-0.110	-0.957%	1,471.93万	1.70亿	2.634%
2026-10-05	11.660	11.390	11.880	11.360	-0.110	-0.957%	1,471.93万	1.70亿	2.634%
2026-10-02	11.660	11.390	11.880	11.360	-0.110	-0.957%	1,471.93万	1.70亿	2.634%
2026-10-01	11.660	11.390	11.880	11.360	-0.110	-0.957%	1,471.93万	1.70亿	2.634%
2026-09-30	11.660	11.390	11.880	11.360	-0.110	-0.957%	14.72万	0.00亿	0.000%
2026-09-29	11.170	11.500	11.580	11.160	0.220	1.950%	17.63万	0.00亿	0.000%
2026-09-28	12.210	11.280	12.240	11.210	-0.920	-7.541%	29.01万	0.00亿	0.000%
2026-09-27	12.510	12.200	12.610	12.190	-0.360	-2.866%	1,884.15万	2.32亿	3.372%
2026-09-24	12.510	12.200	12.610	12.190	-0.360	-2.866%	18.84万	0.00亿	0.000%
2026-09-23	12.680	12.560	12.720	12.350	-0.160	-1.258%	23.38万	0.00亿	0.000%
2026-09-22	13.030	12.720	13.090	12.630	-0.240	-1.852%	33.20万	0.00亿	0.000%
2026-09-21	12.660	12.960	12.980	12.630	0.250	1.967%	35.14万	0.00亿	0.000%
2026-09-18	12.730	12.710	12.950	12.590	0.110	0.873%	31.63万	0.00亿	0.000%
2026-09-17	12.800	12.600	12.960	12.480	-0.380	-2.928%	38.52万	0.00亿	0.000%
2026-09-16	12.680	12.980	13.060	12.610	0.310	2.447%	49.12万	0.00亿	0.000%
2026-09-15	12.710	12.670	12.900	12.610	-0.300	-2.313%	37.39万	0.00亿	0.000%
2026-09-14	13.170	12.970	13.200	12.700	-0.270	-2.039%	54.89万	0.00亿	0.000%
2026-09-11	12.120	13.240	13.570	12.090	0.880	7.120%	87.43万	0.00亿	0.000%
2026-09-10	12.460	12.360	12.600	12.300	-0.380	-2.983%	31.91万	0.00亿	0.000%
2026-09-09	12.410	12.740	13.100	12.410	0.350	2.825%	51.52万	0.00亿	0.000%
2026-09-08	12.230	12.390	12.750	12.150	0.200	1.641%	44.36万	0.00亿	0.000%
2026-09-07	11.860	12.190	12.270	11.860	0.220	1.838%	34.90万	0.00亿	0.000%
2026-09-04	12.690	11.970	12.700	11.860	-0.600	-4.773%	54.43万	0.00亿	0.000%
2026-09-03	13.120	12.570	13.540	12.490	-0.080	-0.632%	76.10万	0.00亿	0.000%
2026-09-02	11.710	12.650	12.780	11.660	0.800	6.751%	66.31万	0.00亿	0.000%
2026-09-01	11.840	11.850	11.940	11.680	-0.030	-0.253%	17.76万	0.00亿	0.000%
2026-08-31	11.500	11.880	11.900	11.440	0.120	1.020%	17.26万	0.00亿	0.000%
2026-08-28	12.110	11.760	12.190	11.740	-0.220	-1.836%	27.52万	0.00亿	0.000%
2026-08-27	11.470	11.980	11.980	11.470	0.440	3.813%	25.04万	0.00亿	0.000%
2026-08-26	11.750	11.540	11.860	11.360	-0.110	-0.944%	19.41万	0.00亿	0.000%
2026-08-25	11.280	11.650	11.740	11.110	0.220	1.925%	20.19万	0.00亿	0.000%
2026-08-24	11.710	11.430	11.780	11.200	-0.200	-1.720%	18.97万	0.00亿	0.000%
2026-08-21	11.280	11.630	11.760	11.260	0.240	2.107%	19.99万	0.00亿	0.000%
2026-08-20	11.220	11.390	11.540	11.090	0.370	3.358%	23.79万	0.00亿	0.000%
2026-08-19	11.720	11.020	11.740	10.990	-0.880	-7.395%	26.85万	0.00亿	0.000%
2026-08-18	12.180	11.900	12.190	11.740	-0.300	-2.459%	23.75万	0.00亿	0.000%
2026-08-17	11.980	12.200	12.240	11.910	0.150	1.245%	25.51万	0.00亿	0.000%
2026-08-14	11.750	12.050	12.120	11.750	0.380	3.256%	27.27万	0.00亿	0.000%
2026-08-13	12.000	11.670	12.100	11.630	-0.200	-1.685%	22.28万	0.00亿	0.000%
2026-08-12	11.590	11.870	11.880	11.570	0.270	2.328%	19.57万	0.00亿	0.000%
2026-08-11	11.700	11.600	11.770	11.500	-0.200	-1.695%	18.60万	0.00亿	0.000%
2026-08-10	11.930	11.800	11.990	11.620	-0.200	-1.667%	26.57万	0.00亿	0.000%
2026-08-07	11.820	12.000	12.030	11.620	0.170	1.437%	33.10万	0.00亿	0.000%
2026-08-06	11.510	11.830	11.940	11.480	0.170	1.458%	30.10万	0.00亿	0.000%
2026-08-05	11.200	11.660	11.740	11.110	0.280	2.460%	32.47万	0.00亿	0.000%
2026-08-04	11.170	11.380	11.460	11.060	0.280	2.523%	25.33万	0.00亿	0.000%
2026-08-03	10.730	11.100	11.110	10.700	0.300	2.778%	23.25万	0.00亿	0.000%
2026-07-31	10.820	10.800	11.040	10.720	0.420	4.046%	27.03万	0.00亿	0.000%
2026-07-30	10.770	10.380	10.840	10.270	-0.440	-4.067%	22.26万	0.00亿	0.000%
2026-07-29	10.620	10.820	10.860	10.330	0.160	1.501%	20.19万	0.00亿	0.000%
2026-07-28	10.640	10.660	10.880	10.600	-0.170	-1.570%	17.51万	0.00亿	0.000%
2026-07-27	10.370	10.830	10.830	10.330	0.310	2.947%	17.34万	0.00亿	0.000%
2026-07-24	10.790	10.520	10.880	10.480	-0.460	-4.189%	18.49万	0.00亿	0.000%
2026-07-23	10.640	10.980	10.990	10.630	0.310	2.905%	21.45万	0.00亿	0.000%
2026-07-22	10.860	10.670	11.080	10.630	-0.370	-3.351%	24.23万	0.00亿	0.000%
2026-07-21	10.510	11.040	11.050	9.760	0.590	5.646%	35.81万	0.00亿	0.000%
2026-07-20	11.100	10.450	11.320	10.280	-0.600	-5.430%	31.01万	0.00亿	0.000%
2026-07-17	11.720	11.050	11.780	10.960	-0.770	-6.514%	30.27万	0.00亿	0.000%
2026-07-16	11.990	11.820	12.260	11.600	-0.370	-3.035%	24.49万	0.00亿	0.000%
2026-07-15	12.610	12.190	12.920	12.100	-0.540	-4.242%	24.41万	0.00亿	0.000%
2026-07-14	12.550	12.730	12.790	11.840	0.050	0.394%	35.10万	0.00亿	0.000%
2026-07-13	14.010	12.680	14.050	12.590	-1.570	-11.018%	41.87万	0.00亿	0.000%
2026-07-10	14.270	14.250	14.780	14.030	-0.060	-0.419%	48.28万	0.00亿	0.000%
2026-07-09	13.720	14.310	14.370	13.360	0.640	4.682%	39.60万	0.00亿	0.000%
2026-07-08	14.000	13.670	14.400	13.600	-0.310	-2.217%	35.47万	0.00亿	0.000%
2026-07-07	14.700	13.980	14.880	13.850	-0.770	-5.220%	36.83万	0.00亿	0.000%
2026-07-06	15.600	14.750	15.800	14.530	-0.600	-3.909%	38.41万	0.00亿	0.000%
2026-07-03	16.110	15.350	16.500	15.320	-0.860	-5.305%	42.42万	0.00亿	0.000%
2026-07-02	16.380	16.210	16.980	15.880	-0.620	-3.684%	42.28万	0.00亿	0.000%
2026-07-01	17.200	16.830	17.650	16.720	-0.420	-2.435%	51.24万	0.00亿	0.000%
2026-06-30	16.630	17.250	17.490	16.440	0.800	4.863%	51.26万	0.00亿	0.000%
2026-06-29	17.520	16.450	17.880	15.970	-1.110	-6.321%	66.79万	0.00亿	0.000%
2026-06-26	18.730	17.560	18.880	17.450	-1.060	-5.693%	65.56万	0.00亿	0.000%
2026-06-25	17.600	18.620	19.280	17.230	1.220	7.011%	89.58万	0.00亿	0.000%
2026-06-24	17.280	17.400	18.010	17.030	-0.260	-1.472%	54.75万	0.00亿	0.000%
2026-06-23	18.240	17.660	18.290	17.470	-1.030	-5.511%	62.42万	0.00亿	0.000%
2026-06-22	17.860	18.690	19.000	17.550	0.800	4.472%	91.80万	0.00亿	0.000%
2026-06-18	17.730	17.890	18.110	17.550	-0.160	-0.886%	54.84万	0.00亿	0.000%
2026-06-17	18.140	18.050	18.150	17.590	-0.450	-2.432%	77.81万	0.00亿	0.000%
2026-06-16	17.490	18.500	18.650	17.240	0.830	4.697%	97.75万	0.00亿	0.000%
2026-06-15	16.650	17.670	17.670	16.600	1.100	6.639%	75.44万	0.00亿	0.000%
2026-06-12	17.090	16.570	17.350	16.490	-0.250	-1.486%	70.63万	0.00亿	0.000%
2026-06-11	16.130	16.820	17.100	16.070	0.560	3.444%	74.18万	0.00亿	0.000%
2026-06-10	16.310	16.260	16.970	16.000	-0.380	-2.284%	51.88万	0.00亿	0.000%
2026-06-09	16.340	16.640	16.890	16.240	0.470	2.907%	61.81万	0.00亿	0.000%
2026-06-08	16.490	16.170	17.220	15.950	-0.910	-5.328%	64.94万	0.00亿	0.000%
2026-06-05	16.400	17.080	17.880	16.400	0.450	2.706%	99.32万	0.00亿	0.000%
2026-06-04	15.340	16.630	17.380	15.340	1.200	7.777%	110.98万	0.00亿	0.000%
2026-06-03	14.700	15.430	16.980	14.700	1.070	7.451%	83.55万	0.00亿	0.000%
2026-06-02	14.190	14.360	14.530	13.790	0.230	1.628%	29.48万	0.00亿	0.000%
2026-06-01	14.860	14.130	14.860	14.080	-0.680	-4.591%	29.64万	0.00亿	0.000%
2026-05-29	15.300	14.810	15.880	14.580	-0.500	-3.266%	33.24万	0.00亿	0.000%
2026-05-28	14.680	15.310	15.410	14.590	0.610	4.150%	27.77万	0.00亿	0.000%
2026-05-27	15.340	14.700	15.520	14.590	-0.760	-4.916%	27.93万	0.00亿	0.000%
2026-05-26	16.010	15.460	16.020	15.150	-0.700	-4.332%	30.90万	0.00亿	0.000%
2026-05-25	16.000	16.160	16.190	15.560	0.220	1.380%	29.86万	0.00亿	0.000%
2026-05-22	15.230	15.940	16.040	15.180	0.860	5.703%	38.13万	0.00亿	0.000%
2026-05-21	16.590	15.080	16.630	15.050	-1.230	-7.541%	45.64万	0.00亿	0.000%
2026-05-20	16.410	16.310	16.680	16.180	-0.210	-1.271%	29.08万	0.00亿	0.000%
2026-05-19	16.200	16.520	16.560	15.900	0.220	1.350%	38.55万	0.00亿	0.000%
2026-05-18	16.170	16.300	16.600	16.110	0.120	0.742%	32.61万	0.00亿	0.000%
2026-05-15	16.700	16.180	17.050	16.030	-0.370	-2.236%	55.74万	0.00亿	0.000%
2026-05-14	17.050	16.550	17.580	16.500	-0.500	-2.933%	60.50万	0.00亿	0.000%
2026-05-13	16.680	17.050	17.220	16.620	-0.210	-1.217%	56.84万	0.00亿	0.000%
2026-05-12	16.500	17.260	17.890	16.460	0.760	4.606%	90.42万	0.00亿	0.000%
2026-05-11	16.150	16.500	16.690	16.100	0.480	2.996%	57.70万	0.00亿	0.000%
2026-05-08	15.530	16.020	16.090	15.410	0.250	1.585%	50.44万	0.00亿	0.000%
2026-05-07	15.540	15.770	15.880	15.330	0.490	3.207%	49.47万	0.00亿	0.000%
2026-05-06	14.920	15.280	15.350	14.910	0.520	3.523%	38.32万	0.00亿	0.000%
2026-04-30	15.000	14.760	15.020	14.670	-0.320	-2.122%	25.68万	0.00亿	0.000%
2026-04-29	14.600	15.080	15.180	14.520	0.280	1.892%	31.36万	0.00亿	0.000%
2026-04-28	14.940	14.800	15.300	14.760	0.020	0.135%	38.33万	0.00亿	0.000%
2026-04-27	14.690	14.780	14.940	14.500	0.190	1.302%	22.18万	0.00亿	0.000%
2026-04-24	14.940	14.590	14.950	14.460	-0.430	-2.863%	25.78万	0.00亿	0.000%
2026-04-23	15.400	15.020	15.500	14.800	-0.460	-2.972%	41.83万	0.00亿	0.000%
2026-04-22	14.910	15.480	15.560	14.850	0.540	3.614%	51.85万	0.00亿	0.000%
2026-04-21	14.820	14.940	15.100	14.730	-0.050	-0.334%	34.79万	0.00亿	0.000%
2026-04-20	14.600	14.990	15.220	14.500	0.740	5.193%	58.00万	0.00亿	0.000%
2026-04-17	14.070	14.250	14.330	14.010	0.140	0.992%	23.56万	0.00亿	0.000%
2026-04-16	13.910	14.110	14.120	13.810	0.170	1.220%	18.09万	0.00亿	0.000%
2026-04-15	14.220	13.940	14.370	13.890	-0.340	-2.381%	25.80万	0.00亿	0.000%
2026-04-14	14.440	14.280	14.460	14.100	0.130	0.919%	26.05万	0.00亿	0.000%
2026-04-13	13.900	14.150	14.150	13.820	0.000	0.000%	22.72万	0.00亿	0.000%
2026-04-10	14.420	14.190	14.420	14.080	0.000	0.000%	42.02万	0.00亿	0.000%
2026-04-09	13.910	14.510	14.650	13.800	0.000	0.000%	45.55万	0.00亿	0.000%
2026-04-08	13.810	14.050	14.060	13.710	0.000	0.000%	32.23万	0.00亿	0.000%
2026-04-07	13.290	13.550	13.780	13.280	0.000	0.000%	23.07万	0.00亿	0.000%
2026-04-03	13.220	13.360	13.610	13.180	0.000	0.000%	28.75万	0.00亿	0.000%
2026-04-02	13.140	13.080	13.390	12.970	0.000	0.000%	15.60万	0.00亿	0.000%
2026-04-01	13.420	13.270	13.450	13.090	0.000	0.000%	15.89万	0.00亿	0.000%