信雅达（600571）历史行情

以下为信雅达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
2026-10-16	10.630	10.450	10.780	10.370	-0.060	-0.571%	8.44万	0.00亿	0.000%
2026-10-15	10.500	10.510	10.860	10.480	-0.190	-1.776%	8.70万	0.00亿	0.000%
2026-10-14	10.680	10.700	10.890	10.560	0.020	0.187%	6.59万	0.00亿	0.000%
2026-10-13	10.400	10.680	10.770	10.360	0.130	1.232%	8.02万	0.00亿	0.000%
2026-10-12	10.550	10.550	10.710	10.410	-0.050	-0.472%	7.25万	0.00亿	0.000%
2026-10-09	10.020	10.600	10.650	9.900	0.530	5.263%	10.97万	0.00亿	0.000%
2026-10-08	10.210	10.070	10.290	10.020	-0.140	-1.371%	4.34万	0.00亿	0.000%
2026-10-07	10.280	10.210	10.400	10.160	-0.070	-0.681%	399.71万	0.41亿	0.873%
2026-10-06	10.280	10.210	10.400	10.160	-0.070	-0.681%	399.71万	0.41亿	0.873%
2026-10-05	10.280	10.210	10.400	10.160	-0.070	-0.681%	399.71万	0.41亿	0.873%
2026-10-02	10.280	10.210	10.400	10.160	-0.070	-0.681%	399.71万	0.41亿	0.873%
2026-10-01	10.280	10.210	10.400	10.160	-0.070	-0.681%	399.71万	0.41亿	0.873%
2026-09-30	10.280	10.210	10.400	10.160	-0.070	-0.681%	4.00万	0.00亿	0.000%
2026-09-29	10.090	10.280	10.350	10.050	0.190	1.883%	4.98万	0.00亿	0.000%
2026-09-28	10.230	10.090	10.240	9.970	-0.120	-1.175%	5.88万	0.00亿	0.000%
2026-09-27	10.300	10.210	10.360	10.200	-0.090	-0.874%	358.76万	0.37亿	0.784%
2026-09-24	10.300	10.210	10.360	10.200	-0.090	-0.874%	3.59万	0.00亿	0.000%
2026-09-23	10.580	10.300	10.600	10.300	-0.300	-2.830%	6.42万	0.00亿	0.000%
2026-09-22	10.600	10.600	10.750	10.520	0.020	0.189%	5.75万	0.00亿	0.000%
2026-09-21	10.380	10.580	10.590	10.360	0.200	1.927%	5.68万	0.00亿	0.000%
2026-09-18	10.470	10.380	10.620	10.340	-0.010	-0.096%	5.65万	0.00亿	0.000%
2026-09-17	10.400	10.390	10.540	10.280	-0.080	-0.764%	5.33万	0.00亿	0.000%
2026-09-16	10.330	10.470	10.510	10.200	0.110	1.062%	5.30万	0.00亿	0.000%
2026-09-15	10.480	10.360	10.640	10.360	-0.120	-1.145%	5.08万	0.00亿	0.000%
2026-09-14	10.560	10.480	10.730	10.420	-0.090	-0.851%	5.51万	0.00亿	0.000%
2026-09-11	10.850	10.570	10.890	10.490	-0.280	-2.581%	6.91万	0.00亿	0.000%
2026-09-10	11.010	10.850	11.010	10.820	-0.180	-1.632%	4.93万	0.00亿	0.000%
2026-09-09	11.020	11.030	11.170	11.010	-0.060	-0.541%	5.27万	0.00亿	0.000%
2026-09-08	10.870	11.090	11.120	10.870	0.190	1.743%	6.35万	0.00亿	0.000%
2026-09-07	11.140	10.900	11.190	10.790	-0.130	-1.179%	7.08万	0.00亿	0.000%
2026-09-04	10.980	11.030	11.280	10.980	0.170	1.565%	9.37万	0.00亿	0.000%
2026-09-03	11.100	10.860	11.150	10.830	-0.190	-1.719%	5.76万	0.00亿	0.000%
2026-09-02	11.030	11.050	11.120	10.930	-0.090	-0.808%	5.62万	0.00亿	0.000%
2026-09-01	10.900	11.140	11.200	10.880	0.210	1.921%	7.56万	0.00亿	0.000%
2026-08-31	10.760	10.930	10.940	10.720	0.050	0.460%	6.84万	0.00亿	0.000%
2026-08-28	11.100	10.880	11.150	10.830	-0.170	-1.538%	7.94万	0.00亿	0.000%
2026-08-27	10.840	11.050	11.070	10.820	0.160	1.469%	12.49万	0.00亿	0.000%
2026-08-26	10.710	10.890	10.990	10.710	0.090	0.833%	11.21万	0.00亿	0.000%
2026-08-25	10.390	10.800	11.080	10.330	0.440	4.247%	18.77万	0.00亿	0.000%
2026-08-24	10.270	10.360	10.470	10.200	0.010	0.097%	6.52万	0.00亿	0.000%
2026-08-21	10.140	10.350	10.370	10.070	0.130	1.272%	6.95万	0.00亿	0.000%
2026-08-20	9.950	10.220	10.330	9.930	0.300	3.024%	7.82万	0.00亿	0.000%
2026-08-19	10.160	9.920	10.230	9.900	-0.390	-3.783%	7.42万	0.00亿	0.000%
2026-08-18	10.520	10.310	10.530	10.140	-0.210	-1.996%	8.26万	0.00亿	0.000%
2026-08-17	10.430	10.520	10.590	10.340	0.080	0.766%	6.26万	0.00亿	0.000%
2026-08-14	10.520	10.440	10.780	10.340	-0.080	-0.760%	8.41万	0.00亿	0.000%
2026-08-13	10.700	10.520	10.890	10.510	-0.170	-1.590%	9.33万	0.00亿	0.000%
2026-08-12	10.590	10.690	10.790	10.520	0.210	2.004%	12.39万	0.00亿	0.000%
2026-08-11	10.650	10.480	10.650	10.330	-0.070	-0.664%	8.56万	0.00亿	0.000%
2026-08-10	10.570	10.550	10.690	10.400	-0.030	-0.284%	10.15万	0.00亿	0.000%
2026-08-07	10.890	10.580	11.080	10.300	-0.410	-3.731%	20.94万	0.00亿	0.000%
2026-08-06	10.790	10.990	11.680	10.780	0.120	1.104%	21.34万	0.00亿	0.000%
2026-08-05	10.670	10.870	11.100	10.670	0.190	1.779%	12.84万	0.00亿	0.000%
2026-08-04	10.590	10.680	10.850	10.590	0.090	0.850%	9.59万	0.00亿	0.000%
2026-08-03	10.570	10.590	10.630	10.360	0.140	1.340%	9.45万	0.00亿	0.000%
2026-07-31	10.150	10.450	10.580	10.130	0.300	2.956%	12.10万	0.00亿	0.000%
2026-07-30	10.050	10.150	10.470	10.010	0.070	0.694%	14.48万	0.00亿	0.000%
2026-07-29	9.920	10.080	10.150	9.890	0.110	1.103%	9.90万	0.00亿	0.000%
2026-07-28	9.570	9.970	10.020	9.560	0.300	3.102%	11.05万	0.00亿	0.000%
2026-07-27	9.260	9.670	9.680	9.250	0.280	2.982%	7.28万	0.00亿	0.000%
2026-07-24	9.660	9.390	9.780	9.340	-0.367	-3.761%	6.92万	0.00亿	0.000%
2026-07-23	9.607	9.757	9.757	9.467	0.090	0.931%	7.05万	0.00亿	0.000%
2026-07-22	9.807	9.667	9.817	9.577	-0.190	-1.928%	9.36万	0.00亿	0.000%
2026-07-21	9.547	9.857	10.007	9.547	0.240	2.496%	15.39万	0.00亿	0.000%
2026-07-20	9.427	9.617	9.797	9.427	0.190	2.015%	10.37万	0.00亿	0.000%
2026-07-17	9.647	9.427	9.827	9.327	-0.260	-2.684%	9.81万	0.00亿	0.000%
2026-07-16	9.477	9.687	9.807	9.387	0.160	1.679%	7.24万	0.00亿	0.000%
2026-07-15	9.307	9.527	9.647	9.267	0.180	1.926%	7.17万	0.00亿	0.000%
2026-07-14	9.207	9.347	9.357	9.047	0.090	0.972%	7.77万	0.00亿	0.000%
2026-07-13	9.677	9.257	9.757	9.257	-0.510	-5.222%	9.58万	0.00亿	0.000%
2026-07-10	9.397	9.767	10.017	9.287	0.300	3.169%	11.87万	0.00亿	0.000%
2026-07-09	9.467	9.467	9.587	9.227	-0.090	-0.942%	8.39万	0.00亿	0.000%
2026-07-08	9.347	9.557	9.617	9.287	0.160	1.703%	6.45万	0.00亿	0.000%
2026-07-07	9.667	9.397	9.797	9.367	-0.370	-3.788%	6.14万	0.00亿	0.000%
2026-07-06	9.967	9.767	10.097	9.767	-0.200	-2.007%	5.77万	0.00亿	0.000%
2026-07-03	9.967	9.967	10.137	9.837	0.040	0.403%	6.43万	0.00亿	0.000%
2026-07-02	10.087	9.927	10.337	9.927	-0.160	-1.586%	9.40万	0.00亿	0.000%
2026-07-01	9.647	10.087	10.227	9.607	0.380	3.915%	11.22万	0.00亿	0.000%
2026-06-30	9.467	9.707	9.847	9.387	0.120	1.252%	9.18万	0.00亿	0.000%
2026-06-29	9.737	9.587	9.737	9.367	0.040	0.419%	8.31万	0.00亿	0.000%
2026-06-26	10.007	9.547	10.037	9.547	-0.540	-5.353%	12.52万	0.00亿	0.000%
2026-06-25	10.247	10.087	10.397	9.987	-0.230	-2.229%	9.34万	0.00亿	0.000%
2026-06-24	10.657	10.317	10.727	10.217	-0.400	-3.732%	9.88万	0.00亿	0.000%
2026-06-23	10.707	10.717	11.317	10.657	0.010	0.093%	11.95万	0.00亿	0.000%
2026-06-22	10.257	10.707	10.717	10.017	0.370	3.579%	13.64万	0.00亿	0.000%
2026-06-18	10.457	10.337	10.537	10.287	-0.170	-1.618%	5.51万	0.00亿	0.000%
2026-06-17	10.547	10.507	10.637	10.377	-0.140	-1.315%	6.18万	0.00亿	0.000%
2026-06-16	10.687	10.647	10.687	10.517	-0.080	-0.746%	6.38万	0.00亿	0.000%
2026-06-15	10.487	10.727	11.057	10.447	0.310	2.976%	9.93万	0.00亿	0.000%
2026-06-12	10.307	10.417	10.557	10.157	0.230	2.258%	8.27万	0.00亿	0.000%
2026-06-11	10.467	10.187	10.527	10.127	-0.370	-3.505%	8.58万	0.00亿	0.000%
2026-06-10	10.647	10.557	10.847	10.437	-0.300	-2.763%	8.76万	0.00亿	0.000%
2026-06-09	11.117	10.857	11.147	10.737	-0.070	-0.641%	5.89万	0.00亿	0.000%
2026-06-08	11.007	10.927	11.257	10.747	-0.300	-2.672%	8.12万	0.00亿	0.000%
2026-06-05	11.147	11.227	11.387	11.077	0.080	0.718%	7.90万	0.00亿	0.000%
2026-06-04	11.177	11.147	11.537	11.067	-0.150	-1.328%	6.72万	0.00亿	0.000%
2026-06-03	11.437	11.297	11.487	11.157	-0.190	-1.654%	7.42万	0.00亿	0.000%
2026-06-02	11.867	11.487	11.947	11.377	-0.330	-2.793%	7.33万	0.00亿	0.000%
2026-06-01	11.487	11.817	12.017	11.457	0.180	1.547%	8.21万	0.00亿	0.000%
2026-05-29	12.037	11.637	12.167	11.557	-0.500	-4.120%	10.17万	0.00亿	0.000%
2026-05-28	11.447	12.137	12.587	11.407	0.680	5.935%	16.23万	0.00亿	0.000%
2026-05-27	11.857	11.457	11.897	11.387	-0.440	-3.698%	9.50万	0.00亿	0.000%
2026-05-26	11.787	11.897	11.937	11.667	0.000	0.000%	7.06万	0.00亿	0.000%
2026-05-25	11.877	11.897	11.997	11.677	0.030	0.253%	8.09万	0.00亿	0.000%
2026-05-22	12.127	11.867	12.217	11.717	-0.250	-2.063%	10.82万	0.00亿	0.000%
2026-05-21	12.677	12.117	12.797	12.097	-0.620	-4.868%	12.06万	0.00亿	0.000%
2026-05-20	13.007	12.737	13.157	12.707	-0.340	-2.600%	6.52万	0.00亿	0.000%
2026-05-19	12.867	13.077	13.097	12.837	0.190	1.474%	6.17万	0.00亿	0.000%
2026-05-18	12.827	12.887	12.937	12.627	0.060	0.468%	6.01万	0.00亿	0.000%
2026-05-15	12.867	12.827	13.057	12.767	-0.030	-0.233%	7.18万	0.00亿	0.000%
2026-05-14	13.457	12.857	13.547	12.857	-0.530	-3.959%	9.69万	0.00亿	0.000%
2026-05-13	13.317	13.387	13.557	13.157	0.010	0.075%	11.10万	0.00亿	0.000%
2026-05-12	13.187	13.377	13.557	13.027	0.190	1.441%	14.07万	0.00亿	0.000%
2026-05-11	13.217	13.187	13.297	13.097	-0.020	-0.151%	7.63万	0.00亿	0.000%
2026-05-08	13.107	13.207	13.357	12.987	0.140	1.071%	9.37万	0.00亿	0.000%
2026-05-07	12.867	13.067	13.107	12.827	0.140	1.083%	8.49万	0.00亿	0.000%
2026-05-06	12.657	12.927	13.027	12.657	0.290	2.295%	8.66万	0.00亿	0.000%
2026-04-30	12.807	12.637	12.907	12.427	-0.330	-2.545%	12.18万	0.00亿	0.000%
2026-04-29	12.657	12.967	13.037	12.637	0.260	2.046%	7.26万	0.00亿	0.000%
2026-04-28	13.057	12.707	13.137	12.617	-0.460	-3.494%	11.14万	0.00亿	0.000%
2026-04-27	13.317	13.167	13.317	13.027	-0.140	-1.052%	7.06万	0.00亿	0.000%
2026-04-24	13.297	13.307	13.397	13.107	-0.130	-0.967%	7.22万	0.00亿	0.000%
2026-04-23	13.507	13.437	13.747	13.357	-0.070	-0.518%	10.04万	0.00亿	0.000%
2026-04-22	13.257	13.507	13.507	13.187	0.170	1.275%	6.92万	0.00亿	0.000%
2026-04-21	13.547	13.337	13.597	13.257	-0.270	-1.984%	7.30万	0.00亿	0.000%
2026-04-20	13.617	13.607	13.647	13.517	0.000	0.000%	5.18万	0.00亿	0.000%
2026-04-17	13.657	13.587	13.657	13.467	0.000	0.000%	5.20万	0.00亿	0.000%
2026-04-16	13.560	13.660	13.670	13.500	0.120	0.890%	7.66万	1.04亿	1.670%
2026-04-15	13.607	13.537	13.707	13.467	0.000	0.000%	7.98万	0.00亿	0.000%
2026-04-14	13.487	13.527	13.557	13.347	0.120	0.895%	6.17万	0.00亿	0.000%
2026-04-13	13.377	13.407	13.477	13.277	0.000	0.000%	6.32万	0.00亿	0.000%
2026-04-10	13.287	13.507	13.657	13.287	0.000	0.000%	10.38万	0.00亿	0.000%
2026-04-09	13.487	13.227	13.587	13.217	0.000	0.000%	8.21万	0.00亿	0.000%
2026-04-08	13.407	13.637	13.637	13.337	0.000	0.000%	11.19万	0.00亿	0.000%
2026-04-07	12.777	13.197	13.287	12.777	0.000	0.000%	8.53万	0.00亿	0.000%
2026-04-03	13.087	12.987	13.647	12.927	0.000	0.000%	8.02万	0.00亿	0.000%
2026-04-02	13.307	12.977	13.407	12.927	0.000	0.000%	6.52万	0.00亿	0.000%
2026-04-01	13.357	13.387	13.437	13.297	0.000	0.000%	5.21万	0.00亿	0.000%