信息发展（300469）历史行情

以下为信息发展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	50.590	50.230	50.600	47.240	-0.440	-0.868%	5.23万	0.00亿	0.000%
2026-10-08	49.380	50.670	52.150	48.900	1.450	2.946%	6.81万	0.00亿	0.000%
2026-10-07	49.660	49.220	50.000	48.800	-0.430	-0.866%	350.97万	1.73亿	1.415%
2026-10-06	49.660	49.220	50.000	48.800	-0.430	-0.866%	350.97万	1.73亿	1.415%
2026-10-05	49.660	49.220	50.000	48.800	-0.430	-0.866%	350.97万	1.73亿	1.415%
2026-10-02	49.660	49.220	50.000	48.800	-0.430	-0.866%	350.97万	1.73亿	1.415%
2026-10-01	49.660	49.220	50.000	48.800	-0.430	-0.866%	350.97万	1.73亿	1.415%
2026-09-30	49.660	49.220	50.000	48.800	-0.430	-0.866%	3.51万	0.00亿	0.000%
2026-09-29	46.050	49.650	49.910	46.050	3.210	6.912%	6.23万	0.00亿	0.000%
2026-09-28	48.510	46.440	48.920	46.200	-2.450	-5.011%	4.83万	0.00亿	0.000%
2026-09-27	49.960	48.890	50.630	48.700	-1.740	-3.437%	407.10万	2.01亿	1.641%
2026-09-24	49.960	48.890	50.630	48.700	-1.740	-3.437%	4.07万	0.00亿	0.000%
2026-09-23	51.300	50.630	51.720	50.000	-0.770	-1.498%	3.52万	0.00亿	0.000%
2026-09-22	52.000	51.400	52.780	50.970	-0.200	-0.388%	4.40万	0.00亿	0.000%
2026-09-21	49.000	51.600	51.980	49.000	2.180	4.411%	6.10万	0.00亿	0.000%
2026-09-18	50.610	49.420	50.730	49.200	-0.310	-0.623%	3.54万	0.00亿	0.000%
2026-09-17	49.050	49.730	50.790	48.800	0.650	1.324%	3.28万	0.00亿	0.000%
2026-09-16	48.940	49.080	49.310	48.010	0.360	0.739%	2.62万	0.00亿	0.000%
2026-09-15	49.300	48.720	49.930	48.600	-0.620	-1.257%	2.11万	0.00亿	0.000%
2026-09-14	49.510	49.340	50.210	49.140	-0.540	-1.083%	2.61万	0.00亿	0.000%
2026-09-11	52.680	49.880	52.880	48.870	-2.790	-5.297%	5.71万	0.00亿	0.000%
2026-09-10	52.650	52.670	53.410	51.900	-0.740	-1.386%	2.92万	0.00亿	0.000%
2026-09-09	51.400	53.410	55.000	51.400	1.450	2.791%	5.18万	0.00亿	0.000%
2026-09-08	51.880	51.960	52.730	51.000	-0.860	-1.628%	4.97万	0.00亿	0.000%
2026-09-07	52.000	52.820	53.210	51.020	-3.080	-5.510%	6.20万	0.00亿	0.000%
2026-09-04	54.780	55.900	56.870	54.780	1.120	2.045%	6.07万	0.00亿	0.000%
2026-09-03	53.400	54.780	56.000	53.180	1.750	3.300%	4.53万	0.00亿	0.000%
2026-09-02	52.000	53.030	53.560	51.010	0.460	0.875%	3.23万	0.00亿	0.000%
2026-09-01	52.510	52.570	53.670	52.510	0.060	0.114%	3.88万	0.00亿	0.000%
2026-08-31	53.110	52.510	54.000	51.770	-1.940	-3.563%	7.45万	0.00亿	0.000%
2026-08-28	56.840	54.450	57.500	53.000	-6.260	-10.311%	13.09万	0.00亿	0.000%
2026-08-27	54.980	60.710	61.090	54.900	5.810	10.583%	10.19万	0.00亿	0.000%
2026-08-26	55.480	54.900	56.490	54.720	-0.580	-1.045%	3.29万	0.00亿	0.000%
2026-08-25	53.100	55.480	56.110	52.750	1.830	3.411%	7.03万	0.00亿	0.000%
2026-08-24	56.990	53.650	56.990	52.800	-3.340	-5.861%	6.63万	0.00亿	0.000%
2026-08-21	56.860	56.990	57.300	54.580	-0.110	-0.193%	4.44万	0.00亿	0.000%
2026-08-20	58.380	57.100	60.000	56.760	-0.200	-0.349%	4.26万	0.00亿	0.000%
2026-08-19	58.510	57.300	59.740	57.300	-2.880	-4.786%	6.01万	0.00亿	0.000%
2026-08-18	61.880	60.180	62.690	59.600	-2.020	-3.248%	5.00万	0.00亿	0.000%
2026-08-17	61.680	62.200	62.260	60.600	0.710	1.155%	4.92万	0.00亿	0.000%
2026-08-14	61.290	61.490	62.830	59.500	0.200	0.326%	5.27万	0.00亿	0.000%
2026-08-13	62.010	61.290	62.990	61.180	-0.510	-0.825%	5.88万	0.00亿	0.000%
2026-08-12	57.880	61.800	61.990	57.580	3.720	6.405%	9.37万	0.00亿	0.000%
2026-08-11	61.260	58.080	62.830	58.080	-2.650	-4.364%	8.10万	0.00亿	0.000%
2026-08-10	60.000	60.730	61.200	58.550	0.860	1.436%	5.91万	0.00亿	0.000%
2026-08-07	59.000	59.870	60.480	57.330	0.490	0.825%	7.76万	0.00亿	0.000%
2026-08-06	55.000	59.380	59.500	54.990	3.900	7.030%	11.29万	0.00亿	0.000%
2026-08-05	55.770	55.480	58.210	55.000	0.280	0.507%	8.33万	0.00亿	0.000%
2026-08-04	53.080	55.200	55.800	52.600	2.080	3.916%	7.16万	0.00亿	0.000%
2026-08-03	53.660	53.120	54.510	52.800	-0.750	-1.392%	5.59万	0.00亿	0.000%
2026-07-31	53.400	53.870	54.780	50.600	2.470	4.805%	10.07万	0.00亿	0.000%
2026-07-30	47.900	51.400	51.450	46.000	3.230	6.705%	8.85万	0.00亿	0.000%
2026-07-29	49.230	48.170	52.600	48.080	-1.040	-2.113%	9.64万	0.00亿	0.000%
2026-07-28	48.150	49.210	50.960	48.150	0.010	0.020%	8.40万	0.00亿	0.000%
2026-07-27	41.600	49.200	49.980	41.110	7.070	16.781%	13.50万	0.00亿	0.000%
2026-07-24	47.440	42.130	48.450	41.720	0.330	0.789%	9.73万	0.00亿	0.000%
2026-07-23	42.330	41.800	43.360	41.400	-0.540	-1.275%	5.34万	0.00亿	0.000%
2026-07-22	44.550	42.340	45.470	42.020	-3.050	-6.720%	9.05万	0.00亿	0.000%
2026-07-21	44.450	45.390	46.780	37.820	0.490	1.091%	14.21万	0.00亿	0.000%
2026-07-20	53.980	44.900	54.920	43.340	-8.930	-16.589%	13.19万	0.00亿	0.000%
2026-07-17	53.060	53.830	57.000	52.500	0.200	0.373%	12.27万	0.00亿	0.000%
2026-07-16	54.010	53.630	55.100	51.980	-1.260	-2.296%	7.96万	0.00亿	0.000%
2026-07-15	55.000	54.890	55.560	52.600	-0.950	-1.701%	7.12万	0.00亿	0.000%
2026-07-14	55.650	55.840	57.500	53.660	1.130	2.065%	8.98万	0.00亿	0.000%
2026-07-13	60.400	54.710	60.700	54.200	-5.090	-8.512%	9.83万	0.00亿	0.000%
2026-07-10	61.290	59.800	63.020	59.650	0.160	0.268%	15.24万	0.00亿	0.000%
2026-07-09	50.980	59.640	59.640	50.850	9.940	20.000%	18.83万	0.00亿	0.000%
2026-07-08	50.780	49.700	50.900	49.000	-0.710	-1.408%	2.93万	0.00亿	0.000%
2026-07-07	50.640	50.410	51.080	49.940	-0.230	-0.454%	3.30万	0.00亿	0.000%
2026-07-06	54.040	50.640	54.540	50.100	-3.400	-6.292%	6.90万	0.00亿	0.000%
2026-07-03	53.850	54.040	56.060	53.600	0.300	0.558%	6.23万	0.00亿	0.000%
2026-07-02	55.800	53.740	56.760	53.460	-2.500	-4.445%	6.83万	0.00亿	0.000%
2026-07-01	52.600	56.240	56.480	51.880	3.630	6.900%	12.15万	0.00亿	0.000%
2026-06-30	52.450	52.610	53.280	51.120	-0.390	-0.736%	5.61万	0.00亿	0.000%
2026-06-29	50.010	53.000	53.280	47.290	2.930	5.852%	9.86万	0.00亿	0.000%
2026-06-26	49.960	50.070	52.490	49.600	-0.300	-0.596%	6.18万	0.00亿	0.000%
2026-06-25	53.110	50.370	53.800	50.100	-3.470	-6.445%	7.58万	0.00亿	0.000%
2026-06-24	53.550	53.840	54.950	52.010	0.290	0.542%	6.18万	0.00亿	0.000%
2026-06-23	52.280	53.550	55.900	52.280	0.550	1.038%	7.52万	0.00亿	0.000%
2026-06-22	51.150	53.000	53.500	48.880	1.300	2.515%	9.43万	0.00亿	0.000%
2026-06-18	52.000	51.700	54.370	50.800	-0.030	-0.058%	5.62万	0.00亿	0.000%
2026-06-17	52.750	51.730	53.700	51.450	-1.600	-3.000%	5.47万	0.00亿	0.000%
2026-06-16	54.210	53.330	55.430	53.210	-1.140	-2.093%	7.18万	0.00亿	0.000%
2026-06-15	53.880	54.470	54.740	52.870	2.100	4.010%	6.08万	0.00亿	0.000%
2026-06-12	54.160	52.370	54.880	52.330	-1.070	-2.002%	5.19万	0.00亿	0.000%
2026-06-11	52.000	53.440	53.660	49.700	1.090	2.082%	7.29万	0.00亿	0.000%
2026-06-10	51.120	52.350	54.440	50.810	0.530	1.023%	7.12万	0.00亿	0.000%
2026-06-09	52.070	51.820	53.520	50.250	0.320	0.621%	6.10万	0.00亿	0.000%
2026-06-08	55.530	51.500	57.410	51.000	-4.590	-8.183%	10.44万	0.00亿	0.000%
2026-06-05	53.330	56.090	57.800	52.000	3.660	6.981%	13.25万	0.00亿	0.000%
2026-06-04	51.080	52.430	55.000	50.000	1.750	3.453%	9.51万	0.00亿	0.000%
2026-06-03	49.890	50.680	52.600	49.010	0.820	1.645%	6.55万	0.00亿	0.000%
2026-06-02	48.650	49.860	50.750	47.180	1.300	2.677%	6.65万	0.00亿	0.000%
2026-06-01	49.160	48.560	50.360	47.910	-1.600	-3.190%	6.41万	0.00亿	0.000%
2026-05-29	50.600	50.160	53.090	49.100	-0.140	-0.278%	9.43万	0.00亿	0.000%
2026-05-28	49.790	50.300	50.750	48.000	0.480	0.963%	6.89万	0.00亿	0.000%
2026-05-27	52.980	49.820	52.980	49.200	-3.100	-5.858%	7.31万	0.00亿	0.000%
2026-05-26	53.400	52.920	53.600	51.330	-0.440	-0.825%	5.99万	0.00亿	0.000%
2026-05-25	54.240	53.360	55.110	53.100	-1.910	-3.456%	8.41万	0.00亿	0.000%
2026-05-22	56.000	55.270	57.380	54.770	0.360	0.656%	7.21万	0.00亿	0.000%
2026-05-21	58.670	54.910	60.150	54.760	-4.240	-7.168%	9.49万	0.00亿	0.000%
2026-05-20	62.960	59.150	62.960	58.200	-3.680	-5.857%	10.34万	0.00亿	0.000%
2026-05-19	60.280	62.830	63.330	58.920	2.220	3.663%	9.14万	0.00亿	0.000%
2026-05-18	61.010	60.610	63.980	60.000	0.210	0.348%	11.20万	0.00亿	0.000%
2026-05-15	60.600	60.400	62.100	58.010	0.080	0.133%	9.46万	0.00亿	0.000%
2026-05-14	62.270	60.320	63.270	60.210	-1.870	-3.007%	7.62万	0.00亿	0.000%
2026-05-13	63.010	62.190	64.350	61.330	-0.400	-0.639%	8.96万	0.00亿	0.000%
2026-05-12	61.190	62.590	63.530	60.200	0.800	1.295%	10.29万	0.00亿	0.000%
2026-05-11	62.010	61.790	63.200	60.900	0.400	0.652%	10.28万	0.00亿	0.000%
2026-05-08	57.550	61.390	63.000	57.550	3.440	5.936%	13.21万	0.00亿	0.000%
2026-05-07	59.290	57.950	59.790	57.800	-1.510	-2.540%	9.20万	0.00亿	0.000%
2026-05-06	60.270	59.460	61.250	58.960	-0.210	-0.352%	10.20万	0.00亿	0.000%
2026-04-30	55.070	59.670	62.500	54.870	3.870	6.935%	15.90万	0.00亿	0.000%
2026-04-29	51.520	55.800	56.500	51.240	3.300	6.286%	15.98万	0.00亿	0.000%
2026-04-28	53.950	52.500	54.000	52.100	-1.480	-2.742%	7.27万	0.00亿	0.000%
2026-04-27	47.480	53.980	55.100	47.310	6.460	13.594%	15.30万	0.00亿	0.000%
2026-04-24	49.910	47.520	50.300	47.180	-2.850	-5.658%	11.32万	0.00亿	0.000%
2026-04-23	53.280	50.370	53.760	49.900	-3.190	-5.956%	10.51万	0.00亿	0.000%
2026-04-22	53.400	53.560	54.390	51.530	-0.600	-1.108%	9.30万	0.00亿	0.000%
2026-04-21	54.800	54.160	55.680	53.880	-0.870	-1.581%	4.96万	0.00亿	0.000%
2026-04-20	56.000	55.030	56.000	54.230	-1.090	-1.942%	7.69万	0.00亿	0.000%
2026-04-17	54.400	56.120	57.210	53.050	1.460	2.671%	8.92万	0.00亿	0.000%
2026-04-16	54.990	54.660	55.980	53.860	0.550	1.016%	6.98万	0.00亿	0.000%
2026-04-15	56.220	54.110	57.610	53.810	-1.770	-3.168%	7.92万	0.00亿	0.000%
2026-04-14	54.540	55.880	56.160	54.540	1.800	3.328%	6.86万	0.00亿	0.000%
2026-04-13	54.370	54.080	54.880	53.500	0.000	0.000%	4.70万	0.00亿	0.000%
2026-04-10	54.990	54.900	55.630	54.200	0.000	0.000%	5.65万	0.00亿	0.000%
2026-04-09	54.500	54.780	55.300	53.180	0.000	0.000%	6.28万	0.00亿	0.000%
2026-04-08	55.770	54.500	56.480	54.370	0.000	0.000%	6.86万	0.00亿	0.000%
2026-04-07	53.500	53.460	54.250	52.460	0.000	0.000%	6.15万	0.00亿	0.000%
2026-04-03	55.520	52.300	56.000	49.960	0.000	0.000%	15.42万	0.00亿	0.000%
2026-04-02	61.200	55.520	61.200	52.250	0.000	0.000%	16.12万	0.00亿	0.000%
2026-04-01	61.000	61.150	61.600	60.110	0.000	0.000%	4.91万	0.00亿	0.000%