信测标准（300938）历史行情

以下为信测标准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
2026-10-02	31.380	29.740	31.380	29.380	-1.190	-3.847%	838.72万	2.52亿	2.835%
2026-10-01	31.380	29.740	31.380	29.380	-1.190	-3.847%	838.72万	2.52亿	2.835%
2026-09-30	31.380	29.740	31.380	29.380	-1.190	-3.847%	8.39万	0.00亿	0.000%
2026-09-29	30.600	30.930	31.880	29.700	0.620	2.046%	10.13万	0.00亿	0.000%
2026-09-28	31.880	30.310	32.250	29.630	-1.090	-3.471%	11.16万	0.00亿	0.000%
2026-09-27	32.680	31.400	32.770	31.170	-1.510	-4.588%	1,250.16万	3.99亿	4.226%
2026-09-24	32.680	31.400	32.770	31.170	-1.510	-4.588%	12.50万	0.00亿	0.000%
2026-09-23	32.500	32.910	33.250	32.100	0.680	2.110%	12.41万	0.00亿	0.000%
2026-09-22	32.350	32.230	32.840	31.880	0.140	0.436%	12.39万	0.00亿	0.000%
2026-09-21	32.500	32.090	32.990	31.660	-0.410	-1.262%	16.77万	0.00亿	0.000%
2026-09-18	31.900	32.500	33.270	31.200	1.330	4.267%	18.83万	0.00亿	0.000%
2026-09-17	29.910	31.170	32.200	29.600	1.820	6.201%	24.29万	0.00亿	0.000%
2026-09-16	28.720	29.350	29.720	28.510	0.440	1.522%	8.36万	0.00亿	0.000%
2026-09-15	28.270	28.910	29.470	27.820	0.640	2.264%	9.11万	0.00亿	0.000%
2026-09-14	28.100	28.270	28.750	27.600	0.140	0.498%	7.49万	0.00亿	0.000%
2026-09-11	28.000	28.130	28.380	26.890	-0.310	-1.090%	10.17万	0.00亿	0.000%
2026-09-10	28.750	28.440	29.140	28.360	-0.390	-1.353%	6.94万	0.00亿	0.000%
2026-09-09	29.300	28.830	30.170	28.720	-0.490	-1.671%	10.73万	0.00亿	0.000%
2026-09-08	28.940	29.320	29.680	28.600	0.320	1.103%	13.16万	0.00亿	0.000%
2026-09-07	26.140	29.000	29.190	26.120	2.860	10.941%	15.58万	0.00亿	0.000%
2026-09-04	27.050	26.140	27.700	25.940	-0.720	-2.681%	7.46万	0.00亿	0.000%
2026-09-03	26.900	26.860	27.250	26.170	0.430	1.627%	6.49万	0.00亿	0.000%
2026-09-02	26.650	26.430	26.750	26.250	-0.530	-1.966%	5.46万	0.00亿	0.000%
2026-09-01	27.500	26.960	27.860	26.900	-0.570	-2.070%	6.76万	0.00亿	0.000%
2026-08-31	26.900	27.530	27.700	26.500	0.240	0.879%	9.33万	0.00亿	0.000%
2026-08-28	27.890	27.290	28.500	27.260	-0.340	-1.231%	9.02万	0.00亿	0.000%
2026-08-27	26.950	27.630	27.880	26.810	0.800	2.982%	7.05万	0.00亿	0.000%
2026-08-26	27.340	26.830	27.430	26.480	-0.390	-1.433%	7.30万	0.00亿	0.000%
2026-08-25	27.340	27.220	27.500	26.080	-0.330	-1.198%	9.33万	0.00亿	0.000%
2026-08-24	28.000	27.550	28.200	26.960	-0.450	-1.607%	9.68万	0.00亿	0.000%
2026-08-21	27.600	28.000	28.280	27.050	0.250	0.901%	9.16万	0.00亿	0.000%
2026-08-20	28.450	27.750	29.090	27.560	-0.250	-0.893%	10.30万	0.00亿	0.000%
2026-08-19	30.000	28.000	30.300	27.760	-2.610	-8.527%	13.65万	0.00亿	0.000%
2026-08-18	30.380	30.610	30.840	30.000	0.280	0.923%	9.73万	0.00亿	0.000%
2026-08-17	30.000	30.330	30.330	29.300	0.540	1.813%	11.31万	0.00亿	0.000%
2026-08-14	28.670	29.790	29.840	28.540	1.260	4.416%	13.15万	0.00亿	0.000%
2026-08-13	29.610	28.530	30.180	28.350	-0.570	-1.959%	14.60万	0.00亿	0.000%
2026-08-12	28.780	29.100	29.400	28.210	0.500	1.748%	9.97万	0.00亿	0.000%
2026-08-11	28.000	28.600	29.200	27.190	0.360	1.275%	14.36万	0.00亿	0.000%
2026-08-10	28.480	28.240	28.730	27.430	0.140	0.498%	14.78万	0.00亿	0.000%
2026-08-07	27.480	28.100	28.180	26.450	0.750	2.742%	15.46万	0.00亿	0.000%
2026-08-06	26.680	27.350	27.730	26.020	0.590	2.205%	15.43万	0.00亿	0.000%
2026-08-05	25.250	26.760	27.030	24.990	1.510	5.980%	15.52万	0.00亿	0.000%
2026-08-04	23.840	25.250	25.550	23.620	1.880	8.045%	15.73万	0.00亿	0.000%
2026-08-03	24.500	23.370	24.560	23.120	-0.880	-3.629%	14.35万	0.00亿	0.000%
2026-07-31	25.950	24.250	26.120	24.140	0.770	3.279%	19.38万	0.00亿	0.000%
2026-07-30	25.160	23.480	25.880	23.060	-1.700	-6.751%	21.77万	0.00亿	0.000%
2026-07-29	27.420	25.180	27.530	23.880	-2.180	-7.968%	26.41万	0.00亿	0.000%
2026-07-28	28.790	27.360	29.450	27.060	-1.960	-6.685%	13.95万	0.00亿	0.000%
2026-07-27	28.800	29.320	29.360	26.540	0.510	1.770%	20.99万	0.00亿	0.000%
2026-07-24	29.450	28.810	30.430	28.530	-1.310	-4.349%	13.66万	0.00亿	0.000%
2026-07-23	31.700	30.120	32.450	29.780	-1.500	-4.744%	15.02万	0.00亿	0.000%
2026-07-22	32.500	31.620	33.200	31.200	-1.020	-3.125%	15.28万	0.00亿	0.000%
2026-07-21	31.420	32.640	32.830	27.420	1.770	5.734%	26.98万	0.00亿	0.000%
2026-07-20	37.000	30.870	37.400	29.940	-5.180	-14.369%	26.02万	0.00亿	0.000%
2026-07-17	40.550	36.050	40.910	35.550	-5.750	-13.756%	20.01万	0.00亿	0.000%
2026-07-16	43.010	41.800	45.290	41.080	-2.800	-6.278%	15.36万	0.00亿	0.000%
2026-07-15	45.600	44.600	45.870	42.270	-0.210	-0.469%	17.90万	0.00亿	0.000%
2026-07-14	43.230	44.810	45.150	40.680	3.300	7.950%	17.78万	0.00亿	0.000%
2026-07-13	42.800	41.510	44.880	41.410	-1.580	-3.667%	13.86万	0.00亿	0.000%
2026-07-10	44.840	43.090	47.000	43.050	-1.750	-3.903%	17.43万	0.00亿	0.000%
2026-07-09	45.300	44.840	46.750	43.300	-0.340	-0.753%	15.87万	0.00亿	0.000%
2026-07-08	47.380	45.180	47.600	44.330	-1.290	-2.776%	17.89万	0.00亿	0.000%
2026-07-07	52.380	46.470	52.380	46.240	-6.680	-12.568%	26.17万	0.00亿	0.000%
2026-07-06	53.030	53.150	53.880	50.890	1.050	2.015%	14.62万	0.00亿	0.000%
2026-07-03	54.660	52.100	55.480	50.660	-2.200	-4.052%	19.74万	0.00亿	0.000%
2026-07-02	50.200	54.300	57.290	50.100	1.730	3.291%	26.10万	0.00亿	0.000%
2026-07-01	50.330	52.570	53.680	49.780	2.690	5.393%	19.60万	0.00亿	0.000%
2026-06-30	50.270	49.880	51.300	49.140	-0.890	-1.753%	15.63万	0.00亿	0.000%
2026-06-29	52.870	50.770	52.940	48.780	-1.740	-3.314%	23.19万	0.00亿	0.000%
2026-06-26	49.600	52.510	53.910	48.620	2.180	4.331%	28.06万	0.00亿	0.000%
2026-06-25	50.020	50.330	52.350	47.800	2.100	4.354%	26.61万	0.00亿	0.000%
2026-06-24	44.190	48.230	48.750	43.760	3.830	8.626%	24.18万	0.00亿	0.000%
2026-06-23	43.980	44.400	45.170	42.990	0.610	1.393%	20.50万	0.00亿	0.000%
2026-06-22	45.400	43.790	46.060	42.010	-1.610	-3.546%	26.56万	0.00亿	0.000%
2026-06-18	44.180	45.400	47.340	43.800	0.880	1.977%	21.42万	0.00亿	0.000%
2026-06-17	41.160	44.520	44.930	40.910	2.780	6.660%	23.36万	0.00亿	0.000%
2026-06-16	40.130	41.740	42.490	39.910	0.970	2.379%	17.96万	0.00亿	0.000%
2026-06-15	37.750	40.770	40.850	36.900	3.270	8.720%	19.72万	0.00亿	0.000%
2026-06-12	38.500	37.500	39.500	37.500	-0.380	-1.003%	16.53万	0.00亿	0.000%
2026-06-11	37.500	37.880	38.880	37.000	0.080	0.212%	12.17万	0.00亿	0.000%
2026-06-10	37.300	37.800	38.470	36.960	-0.350	-0.917%	14.05万	0.00亿	0.000%
2026-06-09	37.500	38.150	39.250	36.210	1.760	4.836%	16.27万	0.00亿	0.000%
2026-06-08	35.880	36.390	37.660	35.020	-1.481	-3.911%	14.51万	0.00亿	0.000%
2026-06-05	36.786	37.871	38.429	36.286	0.550	1.474%	11.06万	0.00亿	0.000%
2026-06-04	36.900	37.321	37.643	36.079	0.557	1.515%	7.81万	0.00亿	0.000%
2026-06-03	37.036	36.764	38.071	36.371	-0.286	-0.772%	9.49万	0.00亿	0.000%
2026-06-02	37.321	37.050	37.807	36.557	-0.271	-0.726%	8.13万	0.00亿	0.000%
2026-06-01	38.436	37.321	39.786	36.843	-1.629	-4.182%	16.64万	0.00亿	0.000%
2026-05-29	41.500	38.950	42.550	38.743	-2.550	-6.145%	12.85万	0.00亿	0.000%
2026-05-28	40.086	41.500	42.536	39.343	1.500	3.750%	13.75万	0.00亿	0.000%
2026-05-27	39.707	40.000	41.157	38.714	0.621	1.577%	13.92万	0.00亿	0.000%
2026-05-26	40.907	39.379	41.414	38.979	-2.050	-4.948%	11.51万	0.00亿	0.000%
2026-05-25	44.057	41.429	44.421	40.379	-2.350	-5.368%	20.05万	0.00亿	0.000%
2026-05-22	41.779	43.779	44.071	41.379	2.765	6.742%	15.92万	0.00亿	0.000%
2026-05-21	43.264	41.014	45.414	40.750	-0.693	-1.662%	18.75万	0.00亿	0.000%
2026-05-20	40.900	41.707	42.500	39.386	0.564	1.371%	13.98万	0.00亿	0.000%
2026-05-19	42.150	41.143	42.643	39.543	-1.857	-4.319%	16.39万	0.00亿	0.000%
2026-05-18	42.643	43.000	44.536	42.279	-0.036	-0.084%	13.70万	0.00亿	0.000%
2026-05-15	42.043	43.036	43.714	40.857	0.957	2.274%	16.19万	0.00亿	0.000%
2026-05-14	45.143	42.079	45.143	41.143	-2.642	-5.908%	18.49万	0.00亿	0.000%
2026-05-13	43.557	44.721	45.857	41.893	1.150	2.639%	19.09万	0.00亿	0.000%
2026-05-12	45.236	43.571	45.457	41.629	-1.479	-3.283%	23.70万	0.00亿	0.000%
2026-05-11	48.664	45.050	48.907	44.286	-0.129	-0.286%	24.27万	0.00亿	0.000%
2026-05-08	42.636	45.179	46.336	42.636	1.115	2.530%	21.96万	0.00亿	0.000%
2026-05-07	39.621	44.064	44.071	39.450	4.571	11.574%	25.24万	0.00亿	0.000%
2026-05-06	41.214	39.493	41.921	39.150	-0.900	-2.228%	22.89万	0.00亿	0.000%
2026-04-30	38.579	40.393	40.729	38.357	1.822	4.724%	17.18万	0.00亿	0.000%
2026-04-29	40.357	38.571	40.643	37.286	-2.365	-5.777%	23.33万	0.00亿	0.000%
2026-04-28	41.957	40.936	43.357	40.371	0.522	1.292%	25.11万	0.00亿	0.000%
2026-04-27	40.864	40.414	42.157	38.914	1.357	3.474%	19.71万	0.00亿	0.000%
2026-04-24	40.643	39.057	42.271	37.650	-0.322	-0.818%	24.13万	0.00亿	0.000%
2026-04-23	36.929	39.379	41.214	36.929	2.479	6.718%	29.97万	0.00亿	0.000%
2026-04-22	36.050	36.900	37.200	35.279	0.329	0.900%	20.66万	0.00亿	0.000%
2026-04-21	34.479	36.571	37.343	34.164	1.742	5.002%	27.57万	0.00亿	0.000%
2026-04-20	35.136	34.829	36.643	34.164	-0.128	-0.366%	32.33万	0.00亿	0.000%
2026-04-17	37.629	34.957	38.500	34.857	-1.393	-3.832%	29.72万	0.00亿	0.000%
2026-04-16	32.636	36.350	38.829	31.693	4.029	12.466%	31.15万	0.00亿	0.000%
2026-04-15	31.814	32.321	32.836	31.214	0.378	1.183%	11.87万	0.00亿	0.000%
2026-04-14	28.507	31.943	33.071	28.214	3.443	12.081%	18.02万	0.00亿	0.000%
2026-04-13	27.479	28.500	29.021	27.264	0.621	2.227%	11.87万	0.00亿	0.000%
2026-04-10	28.936	27.879	28.986	27.286	-0.885	-3.077%	11.07万	0.00亿	0.000%
2026-04-09	27.186	28.764	29.071	26.743	1.585	5.832%	14.39万	0.00亿	0.000%
2026-04-08	27.307	27.179	27.857	26.443	0.779	2.951%	10.67万	0.00亿	0.000%
2026-04-07	27.357	26.400	27.486	26.071	0.000	0.000%	6.28万	0.00亿	0.000%
2026-04-03	28.007	27.071	28.143	26.829	0.000	0.000%	4.55万	0.00亿	0.000%
2026-04-02	27.893	27.886	28.471	27.557	0.000	0.000%	4.23万	0.00亿	0.000%
2026-04-01	28.357	27.857	28.621	27.571	0.000	0.000%	6.87万	0.00亿	0.000%