全信股份（300447）历史行情

以下为全信股份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	13.750	13.680	13.850	13.230	-0.180	-1.299%	365.40万	0.49亿	1.814%
2026-10-08	14.230	13.860	14.460	13.690	-0.410	-2.873%	5.52万	0.00亿	0.000%
2026-10-07	13.960	14.270	14.350	13.800	0.290	2.074%	483.03万	0.68亿	2.398%
2026-10-06	13.960	14.270	14.350	13.800	0.290	2.074%	483.03万	0.68亿	2.398%
2026-10-05	13.960	14.270	14.350	13.800	0.290	2.074%	483.03万	0.68亿	2.398%
2026-10-02	13.960	14.270	14.350	13.800	0.290	2.074%	483.03万	0.68亿	2.398%
2026-10-01	13.960	14.270	14.350	13.800	0.290	2.074%	483.03万	0.68亿	2.398%
2026-09-30	13.960	14.270	14.350	13.800	0.290	2.074%	4.83万	0.00亿	0.000%
2026-09-29	13.740	13.980	14.090	13.670	0.240	1.747%	3.23万	0.00亿	0.000%
2026-09-28	14.010	13.740	14.160	13.670	-0.320	-2.276%	3.38万	0.00亿	0.000%
2026-09-27	14.010	14.060	14.280	14.000	-0.020	-0.142%	328.69万	0.46亿	1.632%
2026-09-24	14.010	14.060	14.280	14.000	-0.020	-0.142%	3.29万	0.00亿	0.000%
2026-09-23	14.250	14.080	14.300	13.980	-0.230	-1.607%	2.61万	0.00亿	0.000%
2026-09-22	14.360	14.310	14.570	14.250	-0.090	-0.625%	3.35万	0.00亿	0.000%
2026-09-21	14.180	14.400	14.490	14.180	0.220	1.551%	4.12万	0.00亿	0.000%
2026-09-18	14.270	14.180	14.430	14.130	0.050	0.354%	3.49万	0.00亿	0.000%
2026-09-17	14.260	14.130	14.290	13.900	-0.170	-1.189%	2.88万	0.00亿	0.000%
2026-09-16	13.950	14.300	14.320	13.810	0.470	3.398%	4.22万	0.00亿	0.000%
2026-09-15	14.050	13.830	14.210	13.810	-0.290	-2.054%	3.15万	0.00亿	0.000%
2026-09-14	14.480	14.120	14.490	14.080	-0.310	-2.148%	4.64万	0.00亿	0.000%
2026-09-11	14.200	14.430	14.570	14.110	0.170	1.192%	5.06万	0.00亿	0.000%
2026-09-10	14.360	14.260	14.460	14.200	-0.140	-0.972%	2.80万	0.00亿	0.000%
2026-09-09	14.290	14.400	14.580	14.260	0.090	0.629%	3.61万	0.00亿	0.000%
2026-09-08	14.280	14.310	14.450	14.130	0.030	0.210%	2.19万	0.00亿	0.000%
2026-09-07	14.340	14.280	14.340	14.120	0.010	0.070%	2.73万	0.00亿	0.000%
2026-09-04	14.380	14.270	14.560	14.210	-0.060	-0.419%	3.66万	0.00亿	0.000%
2026-09-03	14.500	14.330	14.590	14.300	-0.220	-1.512%	4.32万	0.00亿	0.000%
2026-09-02	14.170	14.550	14.640	14.170	0.230	1.606%	5.25万	0.00亿	0.000%
2026-09-01	14.150	14.320	14.420	14.110	0.070	0.491%	3.53万	0.00亿	0.000%
2026-08-31	13.840	14.250	14.320	13.800	0.260	1.858%	4.26万	0.00亿	0.000%
2026-08-28	13.900	13.990	14.170	13.790	0.060	0.431%	4.70万	0.00亿	0.000%
2026-08-27	13.700	13.930	13.990	13.560	0.410	3.033%	4.89万	0.00亿	0.000%
2026-08-26	13.720	13.520	13.720	13.420	-0.040	-0.295%	2.73万	0.00亿	0.000%
2026-08-25	13.100	13.560	13.640	13.030	0.340	2.572%	3.82万	0.00亿	0.000%
2026-08-24	13.500	13.220	13.570	12.840	-0.410	-3.008%	4.44万	0.00亿	0.000%
2026-08-21	13.450	13.630	13.680	13.110	0.230	1.716%	3.33万	0.00亿	0.000%
2026-08-20	13.280	13.400	13.530	13.230	0.200	1.515%	3.02万	0.00亿	0.000%
2026-08-19	14.000	13.200	14.150	13.160	-0.730	-5.240%	5.08万	0.00亿	0.000%
2026-08-18	14.140	13.930	14.140	13.710	-0.220	-1.555%	3.17万	0.00亿	0.000%
2026-08-17	14.040	14.150	14.150	13.850	0.290	2.092%	3.19万	0.00亿	0.000%
2026-08-14	13.820	13.860	13.920	13.650	0.080	0.581%	2.53万	0.00亿	0.000%
2026-08-13	14.040	13.780	14.040	13.780	-0.120	-0.863%	2.72万	0.00亿	0.000%
2026-08-12	13.740	13.900	13.970	13.730	0.100	0.725%	2.05万	0.00亿	0.000%
2026-08-11	13.900	13.800	13.980	13.590	-0.250	-1.779%	3.13万	0.00亿	0.000%
2026-08-10	13.850	14.050	14.050	13.590	0.200	1.444%	3.66万	0.00亿	0.000%
2026-08-07	13.820	13.850	13.920	13.580	0.060	0.435%	3.38万	0.00亿	0.000%
2026-08-06	13.590	13.790	13.870	13.510	0.100	0.730%	3.65万	0.00亿	0.000%
2026-08-05	13.720	13.690	13.840	13.560	-0.040	-0.291%	3.35万	0.00亿	0.000%
2026-08-04	13.570	13.730	13.850	13.510	0.190	1.403%	3.92万	0.00亿	0.000%
2026-08-03	13.150	13.540	13.580	13.000	0.430	3.280%	3.88万	0.00亿	0.000%
2026-07-31	12.750	13.110	13.200	12.750	0.430	3.391%	4.24万	0.00亿	0.000%
2026-07-30	12.890	12.680	13.030	12.520	-0.220	-1.705%	3.75万	0.00亿	0.000%
2026-07-29	12.750	12.900	12.920	12.570	0.140	1.097%	3.39万	0.00亿	0.000%
2026-07-28	12.900	12.760	13.020	12.730	-0.180	-1.391%	3.22万	0.00亿	0.000%
2026-07-27	12.560	12.940	12.960	12.350	0.470	3.769%	4.12万	0.00亿	0.000%
2026-07-24	12.550	12.470	12.800	12.420	-0.160	-1.267%	3.61万	0.00亿	0.000%
2026-07-23	12.180	12.630	12.640	12.120	0.450	3.695%	4.46万	0.00亿	0.000%
2026-07-22	12.350	12.180	12.490	12.110	-0.220	-1.774%	4.20万	0.00亿	0.000%
2026-07-21	12.490	12.400	12.620	11.670	-0.090	-0.721%	6.15万	0.00亿	0.000%
2026-07-20	12.910	12.490	13.080	12.140	-0.290	-2.269%	5.33万	0.00亿	0.000%
2026-07-17	13.070	12.780	13.370	12.670	-0.400	-3.035%	5.14万	0.00亿	0.000%
2026-07-16	13.040	13.180	13.410	12.910	0.000	0.000%	3.25万	0.00亿	0.000%
2026-07-15	13.030	13.180	13.430	13.030	-0.020	-0.152%	3.31万	0.00亿	0.000%
2026-07-14	13.070	13.200	13.250	12.570	0.080	0.610%	5.92万	0.00亿	0.000%
2026-07-13	14.350	13.120	14.360	13.090	-0.980	-6.950%	7.85万	0.00亿	0.000%
2026-07-10	13.480	14.100	14.960	13.340	0.600	4.444%	9.14万	0.00亿	0.000%
2026-07-09	13.500	13.500	13.550	12.910	0.080	0.596%	3.86万	0.00亿	0.000%
2026-07-08	13.770	13.420	13.880	13.420	-0.300	-2.187%	3.92万	0.00亿	0.000%
2026-07-07	14.200	13.720	14.350	13.620	-0.490	-3.448%	4.54万	0.00亿	0.000%
2026-07-06	15.200	14.210	15.330	14.180	-0.910	-6.019%	6.49万	0.00亿	0.000%
2026-07-03	14.700	15.120	15.290	14.630	0.530	3.633%	6.19万	0.00亿	0.000%
2026-07-02	14.700	14.590	15.240	14.550	-0.310	-2.081%	5.58万	0.00亿	0.000%
2026-07-01	14.920	14.900	15.340	14.630	-0.030	-0.201%	5.90万	0.00亿	0.000%
2026-06-30	14.190	14.930	15.070	14.190	0.650	4.552%	6.34万	0.00亿	0.000%
2026-06-29	14.510	14.280	14.640	13.850	-0.380	-2.592%	7.30万	0.00亿	0.000%
2026-06-26	14.700	14.660	15.040	14.330	-0.180	-1.213%	7.88万	0.00亿	0.000%
2026-06-25	15.550	14.840	15.600	14.750	-0.710	-4.566%	7.95万	0.00亿	0.000%
2026-06-24	15.690	15.550	15.690	15.200	-0.160	-1.018%	6.00万	0.00亿	0.000%
2026-06-23	15.900	15.710	16.050	15.610	-0.290	-1.812%	4.93万	0.00亿	0.000%
2026-06-22	16.230	16.000	16.420	15.370	-0.330	-2.021%	7.85万	0.00亿	0.000%
2026-06-18	16.340	16.330	16.580	16.080	-0.200	-1.210%	6.08万	0.00亿	0.000%
2026-06-17	16.260	16.530	16.830	16.190	0.070	0.425%	7.42万	0.00亿	0.000%
2026-06-16	16.040	16.460	16.620	15.950	0.280	1.731%	7.47万	0.00亿	0.000%
2026-06-15	15.760	16.180	16.530	15.520	0.490	3.123%	7.68万	0.00亿	0.000%
2026-06-12	15.610	15.690	16.050	15.610	0.250	1.619%	5.21万	0.00亿	0.000%
2026-06-11	15.040	15.440	15.540	14.900	0.140	0.915%	5.36万	0.00亿	0.000%
2026-06-10	15.660	15.300	15.780	15.040	-0.460	-2.919%	5.65万	0.00亿	0.000%
2026-06-09	15.700	15.760	15.810	15.420	0.160	1.026%	4.39万	0.00亿	0.000%
2026-06-08	15.900	15.600	16.290	15.410	-0.930	-5.626%	7.50万	0.00亿	0.000%
2026-06-05	16.130	16.530	16.760	16.040	0.330	2.037%	7.70万	0.00亿	0.000%
2026-06-04	16.010	16.200	16.560	15.970	-0.050	-0.308%	6.27万	0.00亿	0.000%
2026-06-03	15.900	16.250	16.500	15.610	0.430	2.718%	6.89万	0.00亿	0.000%
2026-06-02	15.910	15.820	16.050	15.400	-0.120	-0.753%	4.99万	0.00亿	0.000%
2026-06-01	15.680	15.940	16.160	15.680	0.260	1.658%	4.75万	0.00亿	0.000%
2026-05-29	16.820	15.680	16.820	15.600	-0.930	-5.599%	6.63万	0.00亿	0.000%
2026-05-28	16.150	16.610	16.810	16.150	0.330	2.027%	5.16万	0.00亿	0.000%
2026-05-27	16.760	16.280	16.900	16.180	-0.490	-2.922%	5.35万	0.00亿	0.000%
2026-05-26	17.240	16.770	17.240	16.530	-0.470	-2.726%	6.73万	0.00亿	0.000%
2026-05-25	17.890	17.240	18.080	17.000	-0.390	-2.212%	7.28万	0.00亿	0.000%
2026-05-22	17.430	17.630	17.730	17.140	0.370	2.144%	5.68万	0.00亿	0.000%
2026-05-21	18.300	17.260	18.420	17.240	-0.990	-5.425%	8.38万	0.00亿	0.000%
2026-05-20	18.480	18.250	18.700	18.100	-0.430	-2.302%	6.36万	0.00亿	0.000%
2026-05-19	18.790	18.680	18.940	18.260	-0.380	-1.994%	8.47万	0.00亿	0.000%
2026-05-18	18.970	19.060	19.300	18.780	0.030	0.158%	7.08万	0.00亿	0.000%
2026-05-15	19.490	19.030	19.640	18.900	-0.460	-2.360%	8.42万	0.00亿	0.000%
2026-05-14	20.500	19.490	20.580	19.400	-1.000	-4.880%	12.81万	0.00亿	0.000%
2026-05-13	20.500	20.490	20.570	20.150	-0.260	-1.253%	10.43万	0.00亿	0.000%
2026-05-12	20.300	20.750	20.780	20.160	0.370	1.816%	14.40万	0.00亿	0.000%
2026-05-11	20.450	20.380	20.750	20.220	0.120	0.592%	12.08万	0.00亿	0.000%
2026-05-08	19.470	20.260	20.380	19.410	0.600	3.052%	12.49万	0.00亿	0.000%
2026-05-07	19.300	19.660	19.700	19.190	0.420	2.183%	8.84万	0.00亿	0.000%
2026-05-06	19.280	19.240	19.700	19.180	-0.010	-0.052%	9.79万	0.00亿	0.000%
2026-04-30	18.780	19.250	19.350	18.700	0.340	1.798%	8.16万	0.00亿	0.000%
2026-04-29	19.130	18.910	19.210	18.900	-0.250	-1.305%	8.26万	0.00亿	0.000%
2026-04-28	19.690	19.160	19.690	19.020	-0.541	-2.746%	9.22万	0.00亿	0.000%
2026-04-27	20.201	19.701	20.201	18.711	-0.700	-3.431%	13.61万	0.00亿	0.000%
2026-04-24	20.651	20.401	21.001	20.181	-0.380	-1.829%	11.42万	0.00亿	0.000%
2026-04-23	21.561	20.781	21.911	20.631	-0.910	-4.195%	16.22万	0.00亿	0.000%
2026-04-22	20.841	21.691	21.841	20.731	0.340	1.592%	20.34万	0.00亿	0.000%
2026-04-21	20.431	21.351	21.841	20.351	0.660	3.190%	21.12万	0.00亿	0.000%
2026-04-20	20.241	20.691	20.721	20.041	0.700	3.502%	14.28万	0.00亿	0.000%
2026-04-17	19.821	19.991	20.111	19.781	0.090	0.452%	7.98万	0.00亿	0.000%
2026-04-16	19.861	19.901	20.021	19.701	0.000	0.000%	7.79万	0.00亿	0.000%
2026-04-15	20.001	19.901	20.301	19.811	-0.100	-0.500%	12.48万	0.00亿	0.000%
2026-04-14	19.401	20.001	20.011	19.281	0.680	3.519%	12.35万	0.00亿	0.000%
2026-04-13	19.211	19.321	19.531	19.041	0.000	0.000%	7.30万	0.00亿	0.000%
2026-04-10	19.751	19.461	19.951	19.421	0.000	0.000%	12.28万	0.00亿	0.000%
2026-04-09	19.171	19.771	20.111	19.001	0.000	0.000%	16.38万	0.00亿	0.000%
2026-04-08	19.101	19.341	19.391	18.971	0.000	0.000%	11.58万	0.00亿	0.000%
2026-04-07	18.621	18.641	19.021	18.491	0.000	0.000%	7.83万	0.00亿	0.000%
2026-04-03	18.711	18.621	19.091	18.331	0.000	0.000%	11.04万	0.00亿	0.000%
2026-04-02	18.621	18.501	19.061	18.331	0.000	0.000%	9.32万	0.00亿	0.000%
2026-04-01	18.991	18.631	19.291	18.421	0.000	0.000%	11.72万	0.00亿	0.000%