军信股份（301109）历史行情

以下为军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
2026-10-02	12.780	12.920	12.970	12.710	0.200	1.572%	296.37万	0.38亿	0.475%
2026-10-01	12.780	12.920	12.970	12.710	0.200	1.572%	296.37万	0.38亿	0.475%
2026-09-30	12.780	12.920	12.970	12.710	0.200	1.572%	2.96万	0.00亿	0.000%
2026-09-29	12.580	12.720	12.760	12.540	0.160	1.274%	2.28万	0.00亿	0.000%
2026-09-28	12.750	12.560	12.800	12.470	-0.140	-1.102%	3.29万	0.00亿	0.000%
2026-09-27	12.780	12.700	12.850	12.700	-0.090	-0.704%	207.46万	0.26亿	0.332%
2026-09-24	12.780	12.700	12.850	12.700	-0.090	-0.704%	2.07万	0.00亿	0.000%
2026-09-23	12.880	12.790	12.940	12.750	-0.090	-0.699%	3.02万	0.00亿	0.000%
2026-09-22	12.920	12.880	12.990	12.870	-0.030	-0.232%	2.53万	0.00亿	0.000%
2026-09-21	12.970	12.910	13.040	12.860	-0.050	-0.386%	2.72万	0.00亿	0.000%
2026-09-18	12.920	12.960	13.000	12.830	0.040	0.310%	3.61万	0.00亿	0.000%
2026-09-17	12.760	12.920	12.920	12.730	0.070	0.545%	3.09万	0.00亿	0.000%
2026-09-16	12.700	12.850	12.890	12.540	0.150	1.181%	4.60万	0.00亿	0.000%
2026-09-15	12.770	12.700	12.800	12.580	-0.070	-0.548%	3.33万	0.00亿	0.000%
2026-09-14	12.880	12.770	12.970	12.760	-0.110	-0.854%	3.19万	0.00亿	0.000%
2026-09-11	13.100	12.880	13.210	12.720	-0.210	-1.604%	4.40万	0.00亿	0.000%
2026-09-10	13.130	13.090	13.130	13.000	-0.040	-0.305%	3.09万	0.00亿	0.000%
2026-09-09	13.000	13.130	13.150	12.950	0.130	1.000%	3.48万	0.00亿	0.000%
2026-09-08	12.890	13.000	13.050	12.830	0.100	0.775%	3.38万	0.00亿	0.000%
2026-09-07	12.940	12.900	13.000	12.840	-0.070	-0.540%	3.71万	0.00亿	0.000%
2026-09-04	12.980	12.970	13.120	12.890	-0.020	-0.154%	4.13万	0.00亿	0.000%
2026-09-03	12.860	12.990	13.070	12.850	0.120	0.932%	3.79万	0.00亿	0.000%
2026-09-02	12.970	12.870	12.980	12.790	-0.150	-1.152%	4.67万	0.00亿	0.000%
2026-09-01	13.030	13.020	13.150	12.950	-0.010	-0.077%	5.78万	0.00亿	0.000%
2026-08-31	13.170	13.030	13.210	12.940	-0.140	-1.063%	5.13万	0.00亿	0.000%
2026-08-28	13.190	13.170	13.230	13.050	-0.020	-0.152%	3.18万	0.00亿	0.000%
2026-08-27	13.150	13.190	13.200	13.010	0.020	0.152%	3.60万	0.00亿	0.000%
2026-08-26	13.110	13.170	13.310	13.100	0.060	0.458%	3.46万	0.00亿	0.000%
2026-08-25	12.980	13.110	13.200	12.930	-0.020	-0.152%	3.86万	0.00亿	0.000%
2026-08-24	13.320	13.130	13.450	13.000	-0.200	-1.500%	4.75万	0.00亿	0.000%
2026-08-21	13.460	13.330	13.520	13.300	-0.160	-1.186%	2.94万	0.00亿	0.000%
2026-08-20	13.440	13.490	13.600	13.350	0.120	0.898%	2.69万	0.00亿	0.000%
2026-08-19	13.500	13.370	13.530	13.310	-0.120	-0.890%	3.50万	0.00亿	0.000%
2026-08-18	13.540	13.490	13.600	13.420	-0.050	-0.369%	2.87万	0.00亿	0.000%
2026-08-17	13.470	13.540	13.540	13.340	0.080	0.594%	2.94万	0.00亿	0.000%
2026-08-14	13.670	13.460	13.670	13.460	-0.160	-1.175%	2.83万	0.00亿	0.000%
2026-08-13	13.660	13.620	13.720	13.560	-0.060	-0.439%	2.75万	0.00亿	0.000%
2026-08-12	13.890	13.680	13.890	13.670	-0.180	-1.299%	3.50万	0.00亿	0.000%
2026-08-11	13.730	13.860	14.040	13.730	0.070	0.508%	4.78万	0.00亿	0.000%
2026-08-10	13.500	13.790	13.990	13.470	0.240	1.771%	7.10万	0.00亿	0.000%
2026-08-07	13.620	13.550	13.730	13.420	-0.050	-0.368%	3.58万	0.00亿	0.000%
2026-08-06	13.790	13.600	13.820	13.450	-0.160	-1.163%	5.33万	0.00亿	0.000%
2026-08-05	13.780	13.760	13.840	13.630	0.000	0.000%	4.59万	0.00亿	0.000%
2026-08-04	14.090	13.760	14.100	13.710	-0.340	-2.411%	6.72万	0.00亿	0.000%
2026-08-03	14.090	14.100	14.250	13.990	-0.030	-0.212%	6.15万	0.00亿	0.000%
2026-07-31	14.000	14.130	14.280	14.000	0.000	0.000%	4.98万	0.00亿	0.000%
2026-07-30	14.080	14.130	14.270	14.050	0.060	0.426%	3.73万	0.00亿	0.000%
2026-07-29	13.760	14.070	14.140	13.750	0.240	1.735%	4.42万	0.00亿	0.000%
2026-07-28	13.690	13.830	13.850	13.580	0.080	0.582%	3.66万	0.00亿	0.000%
2026-07-27	13.420	13.750	13.870	13.400	0.300	2.230%	5.17万	0.00亿	0.000%
2026-07-24	13.800	13.450	14.000	13.450	-0.360	-2.607%	4.48万	0.00亿	0.000%
2026-07-23	13.720	13.810	13.850	13.500	0.070	0.509%	4.17万	0.00亿	0.000%
2026-07-22	13.850	13.740	13.910	13.500	-0.170	-1.222%	5.89万	0.00亿	0.000%
2026-07-21	13.970	13.910	14.290	13.820	-0.170	-1.207%	7.44万	0.00亿	0.000%
2026-07-20	13.700	14.080	14.120	13.660	0.450	3.302%	8.81万	0.00亿	0.000%
2026-07-17	13.850	13.630	13.910	13.610	-0.170	-1.232%	6.18万	0.00亿	0.000%
2026-07-16	13.920	13.800	14.140	13.680	-0.190	-1.358%	5.35万	0.00亿	0.000%
2026-07-15	13.650	13.990	14.060	13.500	0.290	2.117%	6.34万	0.00亿	0.000%
2026-07-14	13.160	13.700	13.830	13.160	0.380	2.853%	6.58万	0.00亿	0.000%
2026-07-13	13.210	13.320	13.580	13.130	0.110	0.833%	5.55万	0.00亿	0.000%
2026-07-10	13.010	13.210	13.380	12.950	0.100	0.763%	3.84万	0.00亿	0.000%
2026-07-09	13.110	13.110	13.330	12.980	-0.150	-1.131%	3.58万	0.00亿	0.000%
2026-07-08	13.060	13.260	13.370	13.010	0.160	1.221%	4.04万	0.00亿	0.000%
2026-07-07	13.360	13.100	13.470	13.100	-0.340	-2.530%	4.48万	0.00亿	0.000%
2026-07-06	13.110	13.440	13.540	13.050	0.330	2.517%	6.06万	0.00亿	0.000%
2026-07-03	12.880	13.110	13.210	12.800	0.330	2.582%	6.19万	0.00亿	0.000%
2026-07-02	12.580	12.780	12.980	12.520	0.160	1.268%	5.17万	0.00亿	0.000%
2026-07-01	12.430	12.620	12.690	12.310	0.160	1.284%	5.81万	0.00亿	0.000%
2026-06-30	12.510	12.460	12.740	12.360	-0.170	-1.346%	4.74万	0.00亿	0.000%
2026-06-29	12.650	12.630	12.780	12.330	-0.080	-0.629%	5.63万	0.00亿	0.000%
2026-06-26	13.200	12.710	13.200	12.620	-0.290	-2.231%	5.57万	0.00亿	0.000%
2026-06-25	13.060	13.000	13.090	12.810	-0.050	-0.383%	4.39万	0.00亿	0.000%
2026-06-24	13.370	13.050	13.480	13.020	-0.220	-1.658%	4.92万	0.00亿	0.000%
2026-06-23	13.360	13.270	13.560	13.230	-0.140	-1.044%	5.37万	0.00亿	0.000%
2026-06-22	13.380	13.410	13.480	12.910	-0.060	-0.445%	5.93万	0.00亿	0.000%
2026-06-18	13.550	13.470	13.720	13.360	-0.020	-0.148%	4.89万	0.00亿	0.000%
2026-06-17	13.380	13.490	13.660	13.330	0.110	0.822%	4.92万	0.00亿	0.000%
2026-06-16	13.540	13.380	13.650	13.350	-0.180	-1.327%	4.51万	0.00亿	0.000%
2026-06-15	13.300	13.560	13.580	13.240	0.320	2.417%	5.47万	0.00亿	0.000%
2026-06-12	13.070	13.240	13.310	12.910	0.240	1.846%	7.36万	0.00亿	0.000%
2026-06-11	13.370	13.000	13.370	12.960	-0.340	-2.549%	6.12万	0.00亿	0.000%
2026-06-10	13.530	13.340	13.630	13.270	-0.310	-2.271%	5.74万	0.00亿	0.000%
2026-06-09	13.720	13.650	13.790	13.580	-0.040	-0.292%	3.53万	0.00亿	0.000%
2026-06-08	13.770	13.690	13.950	13.490	-0.260	-1.864%	4.88万	0.00亿	0.000%
2026-06-05	13.850	13.950	14.160	13.830	0.050	0.360%	5.00万	0.00亿	0.000%
2026-06-04	13.950	13.900	14.030	13.710	-0.060	-0.430%	5.02万	0.00亿	0.000%
2026-06-03	14.290	13.960	14.430	13.860	-0.330	-2.309%	8.42万	0.00亿	0.000%
2026-06-02	14.600	14.290	14.600	14.280	-0.280	-1.922%	6.31万	0.00亿	0.000%
2026-06-01	14.500	14.570	14.850	14.370	0.180	1.251%	7.65万	0.00亿	0.000%
2026-05-29	14.340	14.390	14.570	14.310	0.050	0.349%	4.47万	0.00亿	0.000%
2026-05-28	14.400	14.340	14.550	14.160	-0.120	-0.830%	4.63万	0.00亿	0.000%
2026-05-27	14.850	14.460	14.890	14.370	-0.320	-2.165%	5.99万	0.00亿	0.000%
2026-05-26	14.990	14.780	15.080	14.690	-0.270	-1.794%	5.40万	0.00亿	0.000%
2026-05-25	15.090	15.050	15.150	14.970	-0.010	-0.066%	4.21万	0.00亿	0.000%
2026-05-22	14.950	15.060	15.180	14.800	0.140	0.938%	4.59万	0.00亿	0.000%
2026-05-21	15.440	14.920	15.500	14.900	-0.470	-3.054%	5.57万	0.00亿	0.000%
2026-05-20	15.590	15.390	15.650	15.280	-0.260	-1.661%	4.47万	0.00亿	0.000%
2026-05-19	15.250	15.650	15.730	15.220	0.390	2.556%	6.11万	0.00亿	0.000%
2026-05-18	15.480	15.260	15.580	15.150	-0.210	-1.357%	6.19万	0.00亿	0.000%
2026-05-15	15.610	15.470	15.770	15.350	-0.160	-1.024%	5.40万	0.00亿	0.000%
2026-05-14	16.170	15.630	16.220	15.630	-0.550	-3.399%	6.10万	0.00亿	0.000%
2026-05-13	15.980	16.180	16.350	15.930	0.110	0.685%	5.56万	0.00亿	0.000%
2026-05-12	16.050	16.070	16.170	15.940	-0.030	-0.186%	4.29万	0.00亿	0.000%
2026-05-11	16.210	16.100	16.280	15.950	-0.103	-0.636%	8.40万	0.00亿	0.000%
2026-05-08	16.393	16.203	16.503	16.083	-0.210	-1.279%	6.30万	0.00亿	0.000%
2026-05-07	16.293	16.413	16.593	16.193	0.170	1.047%	7.49万	0.00亿	0.000%
2026-05-06	16.043	16.243	16.363	15.973	0.190	1.184%	10.04万	0.00亿	0.000%
2026-04-30	15.973	16.053	16.313	15.883	0.040	0.250%	6.47万	0.00亿	0.000%
2026-04-29	15.723	16.013	16.053	15.693	0.020	0.125%	7.79万	0.00亿	0.000%
2026-04-28	16.123	15.993	16.323	15.953	-0.230	-1.418%	7.41万	0.00亿	0.000%
2026-04-27	15.923	16.223	16.533	15.873	0.180	1.122%	11.35万	0.00亿	0.000%
2026-04-24	15.803	16.043	16.233	15.713	0.160	1.007%	15.99万	0.00亿	0.000%
2026-04-23	15.863	15.883	16.353	15.583	1.130	7.659%	23.55万	0.00亿	0.000%
2026-04-22	14.713	14.753	14.793	14.653	-0.040	-0.270%	4.34万	0.00亿	0.000%
2026-04-21	14.683	14.793	14.813	14.563	0.130	0.887%	5.16万	0.00亿	0.000%
2026-04-20	14.503	14.663	14.763	14.423	0.210	1.453%	6.71万	0.00亿	0.000%
2026-04-17	14.573	14.453	14.623	14.333	-0.160	-1.095%	5.35万	0.00亿	0.000%
2026-04-16	14.453	14.613	14.653	14.423	0.160	1.107%	5.34万	0.00亿	0.000%
2026-04-15	14.543	14.453	14.553	14.453	0.000	0.000%	4.49万	0.00亿	0.000%
2026-04-14	14.523	14.453	14.523	14.343	0.010	0.069%	5.25万	0.00亿	0.000%
2026-04-13	14.673	14.443	14.723	14.393	-0.200	-1.366%	5.49万	0.00亿	0.000%
2026-04-10	14.623	14.643	14.793	14.543	0.060	0.411%	5.06万	0.00亿	0.000%
2026-04-09	14.653	14.583	14.743	14.443	-0.210	-1.420%	6.59万	0.00亿	0.000%
2026-04-08	14.713	14.793	14.813	14.533	0.310	2.140%	8.27万	0.00亿	0.000%
2026-04-07	14.583	14.483	14.703	14.313	0.000	0.000%	6.78万	0.00亿	0.000%
2026-04-03	14.883	14.563	15.193	14.563	0.000	0.000%	6.82万	0.00亿	0.000%
2026-04-02	15.323	14.893	15.403	14.753	0.000	0.000%	8.69万	0.00亿	0.000%
2026-04-01	16.033	15.353	16.183	15.093	0.000	0.000%	15.96万	0.00亿	0.000%