至信股份（603352）历史行情

以下为至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
2026-10-15	23.960	23.540	24.080	23.510	-0.770	-3.167%	0.93万	0.00亿	0.000%
2026-10-14	25.050	24.310	25.080	24.300	-0.890	-3.532%	0.90万	0.00亿	0.000%
2026-10-13	25.400	25.200	25.520	24.830	-0.360	-1.408%	0.98万	0.00亿	0.000%
2026-10-12	25.320	25.560	25.770	25.320	0.040	0.157%	0.73万	0.00亿	0.000%
2026-10-09	25.000	25.520	25.540	24.940	0.520	2.080%	1.36万	0.00亿	0.000%
2026-10-08	24.840	25.000	25.210	24.700	0.190	0.766%	0.50万	0.00亿	0.000%
2026-10-07	25.080	24.810	25.080	24.760	-0.030	-0.121%	59.46万	0.15亿	1.312%
2026-10-06	25.080	24.810	25.080	24.760	-0.030	-0.121%	59.46万	0.15亿	1.312%
2026-10-05	25.080	24.810	25.080	24.760	-0.030	-0.121%	59.46万	0.15亿	1.312%
2026-10-02	25.080	24.810	25.080	24.760	-0.030	-0.121%	59.46万	0.15亿	1.312%
2026-10-01	25.080	24.810	25.080	24.760	-0.030	-0.121%	59.46万	0.15亿	1.312%
2026-09-30	25.080	24.810	25.080	24.760	-0.030	-0.121%	0.59万	0.00亿	0.000%
2026-09-29	25.330	24.840	25.400	24.730	-0.260	-1.036%	0.70万	0.00亿	0.000%
2026-09-28	25.580	25.100	25.620	24.860	-0.520	-2.030%	0.77万	0.00亿	0.000%
2026-09-27	25.750	25.620	25.870	25.610	-0.170	-0.659%	58.22万	0.15亿	1.284%
2026-09-24	25.750	25.620	25.870	25.610	-0.170	-0.659%	0.58万	0.00亿	0.000%
2026-09-23	25.750	25.790	25.850	25.600	0.060	0.233%	0.71万	0.00亿	0.000%
2026-09-22	25.850	25.730	25.850	25.610	0.030	0.117%	0.68万	0.00亿	0.000%
2026-09-21	25.640	25.700	25.800	25.510	0.000	0.000%	0.79万	0.00亿	0.000%
2026-09-18	25.140	25.700	25.850	25.140	0.560	2.228%	1.62万	0.00亿	0.000%
2026-09-17	24.880	25.140	25.330	24.750	0.230	0.923%	0.87万	0.00亿	0.000%
2026-09-16	24.750	24.910	24.970	24.610	0.030	0.121%	0.57万	0.00亿	0.000%
2026-09-15	25.170	24.880	25.170	24.870	-0.290	-1.152%	0.47万	0.00亿	0.000%
2026-09-14	25.090	25.170	25.180	24.750	0.260	1.044%	0.69万	0.00亿	0.000%
2026-09-11	24.730	24.910	25.050	24.480	0.070	0.282%	0.92万	0.00亿	0.000%
2026-09-10	25.480	24.840	25.480	24.830	-0.640	-2.512%	1.02万	0.00亿	0.000%
2026-09-09	25.820	25.480	25.850	25.310	-0.340	-1.317%	0.90万	0.00亿	0.000%
2026-09-08	25.650	25.820	25.890	25.500	0.100	0.389%	0.54万	0.00亿	0.000%
2026-09-07	26.030	25.720	26.080	25.500	-0.230	-0.886%	0.72万	0.00亿	0.000%
2026-09-04	26.060	25.950	26.300	25.700	-0.110	-0.422%	1.06万	0.00亿	0.000%
2026-09-03	26.390	26.060	26.850	26.010	-0.490	-1.846%	1.18万	0.00亿	0.000%
2026-09-02	26.330	26.550	26.550	26.010	0.120	0.454%	1.31万	0.00亿	0.000%
2026-09-01	25.710	26.430	26.580	25.710	0.540	2.086%	1.61万	0.00亿	0.000%
2026-08-31	25.650	25.890	25.910	25.530	0.070	0.271%	0.71万	0.00亿	0.000%
2026-08-28	25.700	25.820	25.920	25.700	0.040	0.155%	0.70万	0.00亿	0.000%
2026-08-27	25.920	25.780	25.920	25.520	-0.040	-0.155%	0.76万	0.00亿	0.000%
2026-08-26	25.560	25.820	25.990	25.560	0.200	0.781%	0.73万	0.00亿	0.000%
2026-08-25	25.110	25.620	25.700	25.060	0.400	1.586%	0.79万	0.00亿	0.000%
2026-08-24	25.700	25.220	25.920	25.060	-0.690	-2.663%	1.18万	0.00亿	0.000%
2026-08-21	25.670	25.910	25.930	25.480	0.220	0.856%	0.77万	0.00亿	0.000%
2026-08-20	25.670	25.690	26.060	25.500	0.250	0.983%	1.05万	0.00亿	0.000%
2026-08-19	26.550	25.440	26.550	25.400	-1.420	-5.287%	1.71万	0.00亿	0.000%
2026-08-18	26.810	26.860	27.240	26.300	0.030	0.112%	2.04万	0.00亿	0.000%
2026-08-17	26.980	26.830	26.980	26.480	0.170	0.638%	1.37万	0.00亿	0.000%
2026-08-14	27.100	26.660	27.350	26.500	-0.490	-1.805%	2.13万	0.00亿	0.000%
2026-08-13	28.300	27.150	28.320	27.150	-0.960	-3.415%	2.24万	0.00亿	0.000%
2026-08-12	28.010	28.110	28.240	27.770	-0.320	-1.126%	2.28万	0.00亿	0.000%
2026-08-11	27.680	28.430	29.790	27.250	0.600	2.156%	4.20万	0.00亿	0.000%
2026-08-10	28.080	27.830	28.090	27.470	-0.260	-0.926%	2.49万	0.00亿	0.000%
2026-08-07	27.270	28.090	28.230	26.790	1.080	3.999%	4.27万	0.00亿	0.000%
2026-08-06	27.360	27.010	28.280	27.010	-0.430	-1.567%	3.91万	0.00亿	0.000%
2026-08-05	27.200	27.440	27.500	27.030	0.410	1.517%	3.47万	0.00亿	0.000%
2026-08-04	27.010	27.030	27.060	26.750	0.020	0.074%	2.34万	0.00亿	0.000%
2026-08-03	26.710	27.010	27.220	26.710	0.070	0.260%	2.86万	0.00亿	0.000%
2026-07-31	27.390	26.940	27.850	26.700	-0.120	-0.443%	6.48万	0.00亿	0.000%
2026-07-30	24.600	27.060	27.060	24.420	2.460	10.000%	4.40万	0.00亿	0.000%
2026-07-29	24.370	24.600	24.700	24.320	0.230	0.944%	1.06万	0.00亿	0.000%
2026-07-28	24.300	24.370	24.690	24.200	0.070	0.288%	0.80万	0.00亿	0.000%
2026-07-27	23.700	24.300	24.390	23.590	0.600	2.532%	1.07万	0.00亿	0.000%
2026-07-24	24.210	23.700	24.470	23.700	-0.810	-3.305%	0.86万	0.00亿	0.000%
2026-07-23	23.990	24.510	24.730	23.800	0.480	1.998%	1.28万	0.00亿	0.000%
2026-07-22	23.850	24.030	24.040	23.500	0.060	0.250%	1.33万	0.00亿	0.000%
2026-07-21	23.700	23.970	24.060	23.390	0.090	0.377%	1.37万	0.00亿	0.000%
2026-07-20	24.330	23.880	24.720	23.440	-0.440	-1.809%	1.66万	0.00亿	0.000%
2026-07-17	24.890	24.320	25.350	24.090	-0.730	-2.914%	1.43万	0.00亿	0.000%
2026-07-16	24.250	25.050	25.470	24.190	0.340	1.376%	1.56万	0.00亿	0.000%
2026-07-15	24.670	24.710	24.930	23.910	0.160	0.652%	1.64万	0.00亿	0.000%
2026-07-14	24.320	24.550	24.640	23.870	0.230	0.946%	0.99万	0.00亿	0.000%
2026-07-13	25.230	24.320	25.480	24.290	-1.000	-3.949%	1.13万	0.00亿	0.000%
2026-07-10	24.940	25.320	25.750	24.710	0.400	1.605%	0.85万	0.00亿	0.000%
2026-07-09	25.320	24.920	25.480	24.490	-0.380	-1.502%	1.02万	0.00亿	0.000%
2026-07-08	25.890	25.300	25.890	25.290	-0.500	-1.938%	0.80万	0.00亿	0.000%
2026-07-07	26.880	25.800	26.880	25.740	-0.780	-2.935%	0.90万	0.00亿	0.000%
2026-07-06	27.140	26.580	27.230	26.470	-0.530	-1.955%	0.86万	0.00亿	0.000%
2026-07-03	26.670	27.110	27.350	26.440	0.650	2.457%	1.17万	0.00亿	0.000%
2026-07-02	26.440	26.460	26.980	26.190	-0.030	-0.113%	1.15万	0.00亿	0.000%
2026-07-01	25.790	26.490	26.730	25.540	0.570	2.199%	1.40万	0.00亿	0.000%
2026-06-30	25.690	25.920	26.040	25.350	0.180	0.699%	1.06万	0.00亿	0.000%
2026-06-29	25.470	25.740	25.930	24.970	0.240	0.941%	1.09万	0.00亿	0.000%
2026-06-26	26.490	25.500	26.740	25.500	-0.980	-3.701%	1.08万	0.00亿	0.000%
2026-06-25	27.260	26.480	27.260	26.290	-0.780	-2.861%	1.24万	0.00亿	0.000%
2026-06-24	27.890	27.260	28.170	27.090	-0.940	-3.333%	1.11万	0.00亿	0.000%
2026-06-23	27.630	28.200	28.380	27.510	0.440	1.585%	1.34万	0.00亿	0.000%
2026-06-22	27.840	27.760	27.840	26.660	-0.190	-0.680%	1.67万	0.00亿	0.000%
2026-06-18	28.090	27.950	28.210	27.550	-0.010	-0.036%	0.78万	0.00亿	0.000%
2026-06-17	28.140	27.960	28.500	27.950	-0.430	-1.515%	0.98万	0.00亿	0.000%
2026-06-16	28.550	28.390	28.640	28.090	-0.140	-0.491%	0.92万	0.00亿	0.000%
2026-06-15	28.070	28.530	28.920	28.010	0.590	2.112%	1.31万	0.00亿	0.000%
2026-06-12	27.470	27.940	28.070	27.430	0.470	1.711%	1.40万	0.00亿	0.000%
2026-06-11	27.810	27.470	27.850	26.990	-0.500	-1.788%	1.44万	0.00亿	0.000%
2026-06-10	28.790	27.970	28.990	27.710	-1.010	-3.485%	1.69万	0.00亿	0.000%
2026-06-09	29.270	28.980	29.590	28.700	-0.280	-0.957%	1.36万	0.00亿	0.000%
2026-06-08	29.940	29.260	30.200	29.120	-0.980	-3.241%	1.60万	0.00亿	0.000%
2026-06-05	30.890	30.240	30.910	30.190	-1.370	-4.334%	2.92万	0.00亿	0.000%
2026-06-04	29.210	31.610	32.160	28.290	2.380	8.142%	5.26万	0.00亿	0.000%
2026-06-03	29.190	29.230	29.640	28.940	-0.240	-0.814%	1.44万	0.00亿	0.000%
2026-06-02	30.240	29.470	30.280	29.220	-0.730	-2.417%	1.38万	0.00亿	0.000%
2026-06-01	30.010	30.200	30.420	29.540	0.190	0.633%	1.11万	0.00亿	0.000%
2026-05-29	30.500	30.010	30.580	29.890	-0.390	-1.283%	1.44万	0.00亿	0.000%
2026-05-28	30.270	30.400	30.590	29.820	0.080	0.264%	1.48万	0.00亿	0.000%
2026-05-27	31.560	30.320	31.560	30.120	-1.190	-3.777%	2.16万	0.00亿	0.000%
2026-05-26	32.070	31.510	32.140	30.890	-0.650	-2.021%	1.89万	0.00亿	0.000%
2026-05-25	33.010	32.160	33.090	32.090	-0.810	-2.457%	1.67万	0.00亿	0.000%
2026-05-22	33.390	32.970	33.390	32.700	-0.170	-0.513%	1.27万	0.00亿	0.000%
2026-05-21	33.690	33.140	34.130	32.970	-0.480	-1.428%	1.51万	0.00亿	0.000%
2026-05-20	34.920	33.620	34.990	33.540	-1.400	-3.998%	2.22万	0.00亿	0.000%
2026-05-19	34.880	35.020	35.350	34.630	0.270	0.777%	1.01万	0.00亿	0.000%
2026-05-18	35.540	34.750	35.540	34.690	-0.790	-2.223%	1.35万	0.00亿	0.000%
2026-05-15	35.340	35.540	35.690	35.140	0.370	1.052%	1.32万	0.00亿	0.000%
2026-05-14	35.930	35.170	36.340	35.160	-0.970	-2.684%	1.80万	0.00亿	0.000%
2026-05-13	36.090	36.140	36.170	35.760	0.050	0.139%	1.49万	0.00亿	0.000%
2026-05-12	36.740	36.090	36.830	36.060	-0.750	-2.036%	1.88万	0.00亿	0.000%
2026-05-11	37.230	36.840	37.270	36.610	-0.340	-0.914%	1.99万	0.00亿	0.000%
2026-05-08	36.240	37.180	37.250	36.090	0.990	2.736%	2.75万	0.00亿	0.000%
2026-05-07	36.170	36.190	36.330	36.060	0.020	0.055%	1.41万	0.00亿	0.000%
2026-05-06	35.940	36.170	36.300	35.790	0.560	1.573%	1.46万	0.00亿	0.000%
2026-04-30	35.500	35.610	35.810	35.470	-0.500	-1.385%	1.54万	0.00亿	0.000%
2026-04-29	35.490	36.110	36.150	35.440	0.410	1.148%	1.26万	0.00亿	0.000%
2026-04-28	36.870	35.700	36.870	35.640	-1.280	-3.461%	2.64万	0.00亿	0.000%
2026-04-27	37.210	36.980	37.210	36.650	-0.250	-0.672%	1.30万	0.00亿	0.000%
2026-04-24	37.640	37.230	37.800	36.950	-0.410	-1.089%	1.68万	0.00亿	0.000%
2026-04-23	37.770	37.640	38.080	37.400	-0.180	-0.476%	1.51万	0.00亿	0.000%
2026-04-22	38.040	37.820	38.100	37.660	-0.280	-0.735%	1.46万	0.00亿	0.000%
2026-04-21	38.170	38.100	38.190	37.640	-0.120	-0.314%	1.58万	0.00亿	0.000%
2026-04-20	38.190	38.220	38.440	38.110	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-17	38.490	38.210	38.490	37.860	0.000	0.000%	1.67万	0.00亿	0.000%
2026-04-16	38.570	38.430	38.660	38.210	-0.090	-0.230%	1.69万	0.65亿	3.790%
2026-04-15	38.220	38.520	38.770	37.950	0.000	0.000%	2.63万	0.00亿	0.000%
2026-04-14	38.230	38.100	38.540	37.720	-0.040	-0.105%	2.07万	0.00亿	0.000%
2026-04-13	37.410	38.140	38.140	37.270	0.000	0.000%	1.98万	0.00亿	0.000%
2026-04-10	37.070	37.610	37.850	37.070	0.000	0.000%	2.16万	0.00亿	0.000%
2026-04-09	37.370	37.000	37.470	36.870	0.000	0.000%	1.90万	0.00亿	0.000%
2026-04-08	36.880	37.670	37.690	36.700	0.000	0.000%	2.49万	0.00亿	0.000%
2026-04-07	36.290	36.310	36.340	36.070	0.000	0.000%	0.88万	0.00亿	0.000%
2026-04-03	37.180	36.150	37.180	35.980	0.000	0.000%	1.89万	0.00亿	0.000%
2026-04-02	37.850	36.980	37.850	36.870	0.000	0.000%	1.83万	0.00亿	0.000%
2026-04-01	37.890	37.850	37.890	37.400	0.000	0.000%	1.73万	0.00亿	0.000%