信濠光电（301051）历史行情

以下为信濠光电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
2026-10-05	17.910	17.750	18.240	17.500	-0.080	-0.449%	612.67万	1.10亿	2.713%
2026-10-02	17.910	17.750	18.240	17.500	-0.080	-0.449%	612.67万	1.10亿	2.713%
2026-10-01	17.910	17.750	18.240	17.500	-0.080	-0.449%	612.67万	1.10亿	2.713%
2026-09-30	17.910	17.750	18.240	17.500	-0.080	-0.449%	6.13万	0.00亿	0.000%
2026-09-29	17.370	17.830	18.020	17.200	0.540	3.123%	6.25万	0.00亿	0.000%
2026-09-28	18.400	17.290	18.470	17.000	-1.110	-6.033%	5.59万	0.00亿	0.000%
2026-09-27	18.880	18.400	19.020	18.320	-0.620	-3.260%	485.19万	0.90亿	2.148%
2026-09-24	18.880	18.400	19.020	18.320	-0.620	-3.260%	4.85万	0.00亿	0.000%
2026-09-23	19.170	19.020	19.240	18.810	-0.110	-0.575%	4.31万	0.00亿	0.000%
2026-09-22	18.830	19.130	19.550	18.700	0.190	1.003%	9.70万	0.00亿	0.000%
2026-09-21	17.880	18.940	19.490	17.880	1.040	5.810%	9.53万	0.00亿	0.000%
2026-09-18	18.200	17.900	18.200	17.670	0.060	0.336%	5.38万	0.00亿	0.000%
2026-09-17	17.510	17.840	18.220	17.400	0.190	1.076%	5.46万	0.00亿	0.000%
2026-09-16	16.970	17.650	17.840	16.900	0.690	4.068%	6.61万	0.00亿	0.000%
2026-09-15	17.010	16.960	17.370	16.880	-0.220	-1.281%	4.82万	0.00亿	0.000%
2026-09-14	16.990	17.180	17.400	16.340	0.470	2.813%	7.50万	0.00亿	0.000%
2026-09-11	17.350	16.710	17.350	15.930	-0.730	-4.186%	9.49万	0.00亿	0.000%
2026-09-10	17.530	17.440	17.640	17.230	-0.320	-1.802%	4.47万	0.00亿	0.000%
2026-09-09	18.140	17.760	18.380	17.550	-0.350	-1.933%	8.18万	0.00亿	0.000%
2026-09-08	18.480	18.110	19.440	18.060	-0.160	-0.876%	9.64万	0.00亿	0.000%
2026-09-07	17.730	18.270	18.580	17.180	0.780	4.460%	10.22万	0.00亿	0.000%
2026-09-04	18.090	17.490	18.320	17.210	-0.430	-2.400%	7.51万	0.00亿	0.000%
2026-09-03	18.390	17.920	18.580	17.510	-0.370	-2.023%	10.97万	0.00亿	0.000%
2026-09-02	17.750	18.290	18.390	17.180	0.250	1.386%	9.36万	0.00亿	0.000%
2026-09-01	17.940	18.040	18.160	17.500	0.050	0.278%	9.73万	0.00亿	0.000%
2026-08-31	17.390	17.990	18.090	17.210	0.170	0.954%	10.57万	0.00亿	0.000%
2026-08-28	17.390	17.820	18.320	17.100	0.430	2.473%	14.30万	0.00亿	0.000%
2026-08-27	17.600	17.390	17.620	17.060	0.020	0.115%	12.22万	0.00亿	0.000%
2026-08-26	17.690	17.370	17.920	16.890	-0.490	-2.744%	11.24万	0.00亿	0.000%
2026-08-25	17.990	17.860	18.350	17.550	-0.310	-1.706%	13.94万	0.00亿	0.000%
2026-08-24	20.400	18.170	20.400	17.650	-2.430	-11.796%	25.49万	0.00亿	0.000%
2026-08-21	20.230	20.600	20.980	19.520	0.260	1.278%	10.95万	0.00亿	0.000%
2026-08-20	20.100	20.340	21.280	19.630	0.430	2.160%	11.83万	0.00亿	0.000%
2026-08-19	21.570	19.910	21.690	19.810	-2.220	-10.032%	13.80万	0.00亿	0.000%
2026-08-18	22.240	22.130	22.320	21.630	-0.100	-0.450%	11.45万	0.00亿	0.000%
2026-08-17	21.190	22.230	22.300	21.190	1.230	5.857%	17.95万	0.00亿	0.000%
2026-08-14	21.740	21.000	21.900	19.700	-0.410	-1.915%	23.20万	0.00亿	0.000%
2026-08-13	23.000	21.410	23.410	21.310	-1.240	-5.475%	31.40万	0.00亿	0.000%
2026-08-12	22.160	22.650	23.190	22.020	0.620	2.814%	23.79万	0.00亿	0.000%
2026-08-11	20.480	22.030	22.280	20.020	1.310	6.322%	27.78万	0.00亿	0.000%
2026-08-10	17.500	20.720	20.720	17.330	3.450	19.977%	26.99万	0.00亿	0.000%
2026-08-07	15.610	17.270	17.410	15.500	1.800	11.635%	14.17万	0.00亿	0.000%
2026-08-06	14.620	15.470	15.830	14.410	0.720	4.881%	11.17万	0.00亿	0.000%
2026-08-05	13.700	14.750	14.850	13.690	1.000	7.273%	10.39万	0.00亿	0.000%
2026-08-04	13.230	13.750	13.920	13.210	0.520	3.930%	8.47万	0.00亿	0.000%
2026-08-03	12.780	13.230	13.270	12.560	0.490	3.846%	7.53万	0.00亿	0.000%
2026-07-31	12.830	12.740	13.220	12.700	0.460	3.746%	7.83万	0.00亿	0.000%
2026-07-30	13.010	12.280	13.070	12.050	-0.720	-5.538%	9.60万	0.00亿	0.000%
2026-07-29	13.000	13.000	13.120	12.430	0.050	0.386%	8.48万	0.00亿	0.000%
2026-07-28	13.250	12.950	13.690	12.880	-0.570	-4.216%	7.62万	0.00亿	0.000%
2026-07-27	13.040	13.520	13.600	12.800	0.510	3.920%	6.87万	0.00亿	0.000%
2026-07-24	13.280	13.010	13.390	12.830	-0.440	-3.271%	5.56万	0.00亿	0.000%
2026-07-23	13.770	13.450	13.920	13.140	-0.320	-2.324%	8.36万	0.00亿	0.000%
2026-07-22	14.000	13.770	14.530	13.650	-0.460	-3.233%	12.24万	0.00亿	0.000%
2026-07-21	12.700	14.230	14.360	11.220	1.580	12.490%	21.56万	0.00亿	0.000%
2026-07-20	13.630	12.650	14.590	12.210	-0.700	-5.243%	17.47万	0.00亿	0.000%
2026-07-17	15.240	13.350	15.340	13.180	-2.010	-13.086%	15.54万	0.00亿	0.000%
2026-07-16	15.410	15.360	16.230	15.170	-0.480	-3.030%	10.86万	0.00亿	0.000%
2026-07-15	16.620	15.840	17.280	15.690	-1.060	-6.272%	11.68万	0.00亿	0.000%
2026-07-14	16.800	16.900	17.600	16.210	0.010	0.059%	12.15万	0.00亿	0.000%
2026-07-13	20.210	16.890	20.320	16.500	-3.710	-18.010%	21.10万	0.00亿	0.000%
2026-07-10	21.380	20.600	21.760	20.130	-0.990	-4.585%	16.60万	0.00亿	0.000%
2026-07-09	21.320	21.590	21.820	20.540	-0.130	-0.599%	17.86万	0.00亿	0.000%
2026-07-08	22.350	21.720	23.420	21.300	-0.800	-3.552%	15.39万	0.00亿	0.000%
2026-07-07	23.370	22.520	24.300	22.310	-0.960	-4.089%	15.77万	0.00亿	0.000%
2026-07-06	22.980	23.480	24.390	22.680	0.710	3.118%	27.86万	0.00亿	0.000%
2026-07-03	19.390	22.770	23.340	19.200	3.320	17.069%	36.00万	0.00亿	0.000%
2026-07-02	18.960	19.450	20.120	18.660	0.070	0.361%	21.20万	0.00亿	0.000%
2026-07-01	19.660	19.380	19.990	18.500	-0.020	-0.103%	27.64万	0.00亿	0.000%
2026-06-30	18.000	19.400	20.000	17.800	2.020	11.623%	37.05万	0.00亿	0.000%
2026-06-29	19.880	17.380	20.550	17.260	-3.580	-17.080%	48.72万	0.00亿	0.000%
2026-06-26	18.360	20.960	20.960	17.220	3.490	19.977%	44.69万	0.00亿	0.000%
2026-06-25	15.390	17.470	17.800	15.200	2.080	13.515%	19.44万	0.00亿	0.000%
2026-06-24	15.300	15.390	15.900	14.500	-0.020	-0.130%	10.13万	0.00亿	0.000%
2026-06-23	15.500	15.410	16.000	15.280	-0.240	-1.534%	6.13万	0.00亿	0.000%
2026-06-22	15.830	15.650	16.000	15.180	-0.200	-1.262%	7.71万	0.00亿	0.000%
2026-06-18	16.310	15.850	16.480	15.840	-0.380	-2.341%	6.22万	0.00亿	0.000%
2026-06-17	16.410	16.230	17.080	16.180	-0.370	-2.229%	7.83万	0.00亿	0.000%
2026-06-16	15.830	16.600	16.750	15.450	0.760	4.798%	8.36万	0.00亿	0.000%
2026-06-15	15.680	15.840	16.230	15.500	0.240	1.538%	5.50万	0.00亿	0.000%
2026-06-12	16.300	15.600	16.700	15.560	-0.500	-3.106%	6.47万	0.00亿	0.000%
2026-06-11	16.500	16.100	16.800	15.550	0.100	0.625%	7.50万	0.00亿	0.000%
2026-06-10	15.820	16.000	16.580	15.680	-0.010	-0.062%	7.23万	0.00亿	0.000%
2026-06-09	15.800	16.010	16.260	15.270	0.400	2.562%	8.22万	0.00亿	0.000%
2026-06-08	17.000	15.610	17.260	15.580	-1.030	-6.190%	11.26万	0.00亿	0.000%
2026-06-05	16.160	16.640	17.250	15.770	0.310	1.898%	9.27万	0.00亿	0.000%
2026-06-04	16.500	16.330	17.680	16.160	-0.420	-2.507%	8.56万	0.00亿	0.000%
2026-06-03	17.500	16.750	17.680	16.550	-0.780	-4.450%	6.42万	0.00亿	0.000%
2026-06-02	17.500	17.530	17.880	16.850	0.020	0.114%	6.89万	0.00亿	0.000%
2026-06-01	17.770	17.510	18.790	17.460	-0.260	-1.463%	7.69万	0.00亿	0.000%
2026-05-29	18.510	17.770	19.130	17.580	-0.744	-4.019%	7.93万	0.00亿	0.000%
2026-05-28	17.893	18.514	18.643	17.607	0.528	2.936%	5.31万	0.00亿	0.000%
2026-05-27	18.571	17.986	18.664	17.793	-0.550	-2.967%	5.29万	0.00亿	0.000%
2026-05-26	18.800	18.536	19.207	18.250	-0.450	-2.370%	5.02万	0.00亿	0.000%
2026-05-25	18.836	18.986	19.271	18.486	0.257	1.372%	8.28万	0.00亿	0.000%
2026-05-22	18.957	18.729	19.171	18.214	0.150	0.807%	12.16万	0.00亿	0.000%
2026-05-21	17.736	18.579	19.500	17.714	0.908	5.138%	13.61万	0.00亿	0.000%
2026-05-20	17.550	17.671	17.786	17.186	0.114	0.649%	3.29万	0.00亿	0.000%
2026-05-19	17.493	17.557	17.643	17.150	0.114	0.654%	3.31万	0.00亿	0.000%
2026-05-18	17.836	17.443	18.029	17.279	-0.371	-2.083%	4.02万	0.00亿	0.000%
2026-05-15	18.271	17.814	18.464	17.729	-0.607	-3.295%	4.21万	0.00亿	0.000%
2026-05-14	18.821	18.421	18.850	18.293	-0.515	-2.720%	4.15万	0.00亿	0.000%
2026-05-13	18.343	18.936	19.179	18.007	0.593	3.233%	7.23万	0.00亿	0.000%
2026-05-12	18.336	18.343	18.500	17.714	-0.036	-0.196%	4.16万	0.00亿	0.000%
2026-05-11	18.507	18.379	18.750	17.857	0.143	0.784%	6.18万	0.00亿	0.000%
2026-05-08	17.436	18.236	18.686	17.364	0.693	3.950%	8.90万	0.00亿	0.000%
2026-05-07	16.786	17.543	17.743	16.636	0.872	5.231%	7.18万	0.00亿	0.000%
2026-05-06	16.857	16.671	16.929	16.607	-0.086	-0.513%	4.61万	0.00亿	0.000%
2026-04-30	16.971	16.757	17.207	16.664	-0.100	-0.593%	3.43万	0.00亿	0.000%
2026-04-29	16.300	16.857	17.143	16.250	0.500	3.057%	4.86万	0.00亿	0.000%
2026-04-28	16.493	16.357	16.686	16.171	-0.286	-1.718%	3.92万	0.00亿	0.000%
2026-04-27	15.964	16.643	16.643	15.879	0.714	4.482%	3.80万	0.00亿	0.000%
2026-04-24	16.064	15.929	16.071	15.621	-0.135	-0.840%	3.20万	0.00亿	0.000%
2026-04-23	16.571	16.064	16.571	16.007	-0.415	-2.518%	3.16万	0.00亿	0.000%
2026-04-22	16.143	16.479	16.607	16.043	0.286	1.766%	2.84万	0.00亿	0.000%
2026-04-21	16.107	16.193	16.357	15.993	-0.014	-0.086%	2.27万	0.00亿	0.000%
2026-04-20	16.014	16.207	16.514	15.864	0.243	1.522%	2.77万	0.00亿	0.000%
2026-04-17	16.057	15.964	16.143	15.857	-0.100	-0.623%	2.36万	0.00亿	0.000%
2026-04-16	15.800	16.064	16.243	15.579	0.257	1.626%	3.20万	0.00亿	0.000%
2026-04-15	16.229	15.807	16.321	15.714	-0.279	-1.734%	3.11万	0.00亿	0.000%
2026-04-14	15.714	16.086	16.421	15.629	0.457	2.924%	4.52万	0.00亿	0.000%
2026-04-13	15.200	15.629	15.829	15.071	0.315	2.057%	4.52万	0.00亿	0.000%
2026-04-10	15.079	15.314	15.593	15.079	0.300	1.998%	2.99万	0.00亿	0.000%
2026-04-09	15.286	15.014	15.286	14.950	-0.279	-1.824%	2.57万	0.00亿	0.000%
2026-04-08	14.821	15.293	15.314	14.814	0.000	0.000%	3.06万	0.00亿	0.000%
2026-04-07	14.686	14.536	15.000	14.436	0.000	0.000%	2.86万	0.00亿	0.000%
2026-04-03	15.171	14.636	15.214	14.364	0.000	0.000%	2.85万	0.00亿	0.000%
2026-04-02	15.457	14.950	15.714	14.757	0.000	0.000%	2.92万	0.00亿	0.000%
2026-04-01	15.350	15.564	15.800	15.229	0.000	0.000%	2.94万	0.00亿	0.000%