信捷电气（603416）历史行情

以下为信捷电气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
2026-10-13	44.100	44.320	44.740	43.350	-0.180	-0.404%	131.44万	0.58亿	0.942%
2026-10-12	44.850	44.500	45.010	44.370	-0.610	-1.352%	1.10万	0.00亿	0.000%
2026-10-09	44.390	45.110	45.400	43.320	0.960	2.174%	1.68万	0.00亿	0.000%
2026-10-08	46.290	44.150	46.290	43.900	-1.860	-4.043%	2.15万	0.00亿	0.000%
2026-10-07	46.400	46.010	46.800	45.680	-0.170	-0.368%	99.22万	0.46亿	0.711%
2026-10-06	46.400	46.010	46.800	45.680	-0.170	-0.368%	99.22万	0.46亿	0.711%
2026-10-05	46.400	46.010	46.800	45.680	-0.170	-0.368%	99.22万	0.46亿	0.711%
2026-10-02	46.400	46.010	46.800	45.680	-0.170	-0.368%	99.22万	0.46亿	0.711%
2026-10-01	46.400	46.010	46.800	45.680	-0.170	-0.368%	99.22万	0.46亿	0.711%
2026-09-30	46.400	46.010	46.800	45.680	-0.170	-0.368%	0.99万	0.00亿	0.000%
2026-09-29	45.180	46.180	46.290	45.180	0.680	1.495%	0.92万	0.00亿	0.000%
2026-09-28	46.150	45.500	46.490	45.150	-0.870	-1.876%	1.35万	0.00亿	0.000%
2026-09-27	46.510	46.370	47.140	46.280	-0.340	-0.728%	113.52万	0.53亿	0.813%
2026-09-24	46.510	46.370	47.140	46.280	-0.340	-0.728%	1.14万	0.00亿	0.000%
2026-09-23	46.810	46.710	47.050	46.440	-0.170	-0.363%	0.97万	0.00亿	0.000%
2026-09-22	47.010	46.880	47.280	46.700	0.050	0.107%	1.22万	0.00亿	0.000%
2026-09-21	46.810	46.830	47.530	46.750	-0.020	-0.043%	1.36万	0.00亿	0.000%
2026-09-18	46.730	46.850	47.380	46.730	0.120	0.257%	1.50万	0.00亿	0.000%
2026-09-17	46.140	46.730	47.050	46.020	0.310	0.668%	1.72万	0.00亿	0.000%
2026-09-16	45.450	46.420	46.500	45.250	0.840	1.843%	1.19万	0.00亿	0.000%
2026-09-15	46.000	45.580	46.240	45.570	-0.420	-0.913%	0.97万	0.00亿	0.000%
2026-09-14	45.500	46.000	46.620	45.250	0.410	0.899%	1.03万	0.00亿	0.000%
2026-09-11	45.590	45.590	45.980	45.000	-0.490	-1.063%	1.57万	0.00亿	0.000%
2026-09-10	47.100	46.080	47.100	45.920	-1.380	-2.908%	1.59万	0.00亿	0.000%
2026-09-09	47.680	47.460	48.290	47.240	-0.420	-0.877%	1.14万	0.00亿	0.000%
2026-09-08	48.560	47.880	48.980	47.700	-0.680	-1.400%	1.38万	0.00亿	0.000%
2026-09-07	47.100	48.560	49.200	47.080	1.430	3.034%	2.36万	0.00亿	0.000%
2026-09-04	48.100	47.130	48.510	46.930	-0.900	-1.874%	1.45万	0.00亿	0.000%
2026-09-03	47.610	48.030	48.460	47.560	0.690	1.458%	1.44万	0.00亿	0.000%
2026-09-02	47.470	47.340	47.770	47.120	-0.650	-1.354%	0.97万	0.00亿	0.000%
2026-09-01	48.010	47.990	48.230	47.500	-0.360	-0.745%	2.12万	0.00亿	0.000%
2026-08-31	46.700	48.350	48.560	46.360	1.470	3.136%	2.94万	0.00亿	0.000%
2026-08-28	47.010	46.880	47.980	46.840	-0.130	-0.277%	2.21万	0.00亿	0.000%
2026-08-27	47.860	47.010	48.480	46.490	1.610	3.546%	3.20万	0.00亿	0.000%
2026-08-26	44.750	45.400	45.690	44.720	0.270	0.598%	1.58万	0.00亿	0.000%
2026-08-25	43.260	45.130	45.360	43.000	1.440	3.296%	1.68万	0.00亿	0.000%
2026-08-24	45.310	43.690	45.780	43.080	-1.680	-3.703%	2.89万	0.00亿	0.000%
2026-08-21	45.250	45.370	45.640	44.660	-0.340	-0.744%	2.10万	0.00亿	0.000%
2026-08-20	45.420	45.710	46.100	44.880	0.600	1.330%	2.09万	0.00亿	0.000%
2026-08-19	48.770	45.110	48.770	45.050	-4.150	-8.425%	5.47万	0.00亿	0.000%
2026-08-18	49.660	49.260	49.790	48.510	-0.360	-0.726%	2.97万	0.00亿	0.000%
2026-08-17	48.800	49.620	49.700	48.700	1.170	2.415%	2.30万	0.00亿	0.000%
2026-08-14	48.830	48.450	49.550	47.610	-0.080	-0.165%	1.94万	0.00亿	0.000%
2026-08-13	50.200	48.530	50.390	48.500	-1.640	-3.269%	2.51万	0.00亿	0.000%
2026-08-12	49.880	50.170	50.560	49.660	0.380	0.763%	1.32万	0.00亿	0.000%
2026-08-11	50.300	49.790	50.730	49.390	-0.610	-1.210%	2.73万	0.00亿	0.000%
2026-08-10	51.440	50.400	51.550	49.900	-0.980	-1.907%	2.77万	0.00亿	0.000%
2026-08-07	51.270	51.380	51.820	50.360	0.010	0.019%	2.49万	0.00亿	0.000%
2026-08-06	51.190	51.370	52.290	51.030	-0.450	-0.868%	1.85万	0.00亿	0.000%
2026-08-05	51.490	51.820	52.190	51.000	0.250	0.485%	2.61万	0.00亿	0.000%
2026-08-04	51.510	51.570	52.000	51.000	0.270	0.526%	1.69万	0.00亿	0.000%
2026-08-03	49.690	51.300	51.590	49.370	1.470	2.950%	2.75万	0.00亿	0.000%
2026-07-31	48.910	49.830	50.500	48.550	1.900	3.964%	3.15万	0.00亿	0.000%
2026-07-30	47.500	47.930	48.650	46.960	-0.090	-0.187%	2.20万	0.00亿	0.000%
2026-07-29	46.960	48.020	48.150	46.070	1.320	2.827%	2.30万	0.00亿	0.000%
2026-07-28	47.110	46.700	48.240	46.640	-1.210	-2.526%	1.95万	0.00亿	0.000%
2026-07-27	47.100	47.910	48.400	46.870	0.910	1.936%	1.60万	0.00亿	0.000%
2026-07-24	47.330	47.000	47.780	46.780	-1.240	-2.570%	1.65万	0.00亿	0.000%
2026-07-23	47.450	48.240	48.290	46.500	1.740	3.742%	2.33万	0.00亿	0.000%
2026-07-22	48.260	46.500	48.340	46.370	-2.180	-4.478%	3.09万	0.00亿	0.000%
2026-07-21	47.990	48.680	49.100	46.890	0.820	1.713%	3.72万	0.00亿	0.000%
2026-07-20	49.680	47.860	49.810	46.750	-1.091	-2.229%	3.43万	0.00亿	0.000%
2026-07-17	51.561	48.951	52.301	48.261	-2.810	-5.429%	3.96万	0.00亿	0.000%
2026-07-16	53.161	51.761	54.341	51.481	-2.100	-3.899%	2.95万	0.00亿	0.000%
2026-07-15	52.581	53.861	55.551	51.751	1.310	2.493%	3.36万	0.00亿	0.000%
2026-07-14	54.611	52.551	56.621	51.811	-2.050	-3.755%	3.64万	0.00亿	0.000%
2026-07-13	55.351	54.601	57.711	53.561	-1.420	-2.535%	4.22万	0.00亿	0.000%
2026-07-10	57.741	56.021	58.701	55.951	-0.880	-1.547%	4.60万	0.00亿	0.000%
2026-07-09	56.021	56.901	57.431	54.741	0.620	1.102%	3.42万	0.00亿	0.000%
2026-07-08	58.051	56.281	58.911	56.131	-2.440	-4.155%	4.17万	0.00亿	0.000%
2026-07-07	58.071	58.721	61.431	58.041	0.920	1.592%	5.57万	0.00亿	0.000%
2026-07-06	59.051	57.801	60.651	57.701	-2.130	-3.554%	5.58万	0.00亿	0.000%
2026-07-03	60.421	59.931	61.471	57.591	1.010	1.714%	10.37万	0.00亿	0.000%
2026-07-02	54.701	58.921	58.921	54.061	5.440	10.172%	5.21万	0.00亿	0.000%
2026-07-01	51.921	53.481	54.411	51.551	1.560	3.005%	3.12万	0.00亿	0.000%
2026-06-30	49.921	51.921	52.031	49.201	2.750	5.593%	2.65万	0.00亿	0.000%
2026-06-29	50.071	49.171	50.521	47.741	-1.080	-2.149%	3.14万	0.00亿	0.000%
2026-06-26	51.801	50.251	52.151	50.131	-1.950	-3.736%	3.11万	0.00亿	0.000%
2026-06-25	53.551	52.201	55.251	51.951	-1.410	-2.630%	3.05万	0.00亿	0.000%
2026-06-24	52.871	53.611	54.041	51.211	0.610	1.151%	3.06万	0.00亿	0.000%
2026-06-23	53.051	53.001	54.011	52.021	-0.170	-0.320%	2.09万	0.00亿	0.000%
2026-06-22	54.651	53.171	55.021	51.461	-1.450	-2.655%	3.61万	0.00亿	0.000%
2026-06-18	54.481	54.621	55.791	53.681	0.320	0.589%	2.68万	0.00亿	0.000%
2026-06-17	54.261	54.301	54.751	53.701	-0.370	-0.677%	1.97万	0.00亿	0.000%
2026-06-16	54.161	54.671	55.211	53.501	0.520	0.960%	2.18万	0.00亿	0.000%
2026-06-15	52.411	54.151	54.481	52.411	1.700	3.241%	3.48万	0.00亿	0.000%
2026-06-12	53.951	52.451	54.831	51.771	-0.610	-1.150%	3.62万	0.00亿	0.000%
2026-06-11	53.551	53.061	54.991	52.451	-1.990	-3.615%	3.23万	0.00亿	0.000%
2026-06-10	56.751	55.051	57.241	54.601	-2.450	-4.261%	3.35万	0.00亿	0.000%
2026-06-09	59.001	57.501	59.901	55.951	-0.350	-0.605%	4.74万	0.00亿	0.000%
2026-06-08	56.651	57.851	59.171	56.401	-0.620	-1.060%	4.29万	0.00亿	0.000%
2026-06-05	56.231	58.471	60.001	55.011	1.460	2.561%	4.68万	0.00亿	0.000%
2026-06-04	54.741	57.011	58.191	54.251	1.590	2.869%	4.04万	0.00亿	0.000%
2026-06-03	55.161	55.421	58.661	54.451	1.380	2.554%	5.04万	0.00亿	0.000%
2026-06-02	53.241	54.041	56.761	53.051	0.930	1.751%	4.13万	0.00亿	0.000%
2026-06-01	52.201	53.111	53.691	51.571	0.480	0.912%	3.96万	0.00亿	0.000%
2026-05-29	56.791	52.631	57.551	52.161	-4.210	-7.407%	3.77万	0.00亿	0.000%
2026-05-28	57.051	56.841	57.231	54.151	-0.290	-0.508%	4.99万	0.00亿	0.000%
2026-05-27	60.161	57.131	61.051	56.711	-3.930	-6.436%	5.86万	0.00亿	0.000%
2026-05-26	62.151	61.061	63.741	60.051	-1.290	-2.069%	5.36万	0.00亿	0.000%
2026-05-25	64.851	62.351	64.931	61.951	-1.400	-2.196%	3.87万	0.00亿	0.000%
2026-05-22	64.091	63.751	64.851	62.681	-0.020	-0.031%	5.22万	0.00亿	0.000%
2026-05-21	63.861	63.771	66.341	63.371	0.060	0.094%	5.51万	0.00亿	0.000%
2026-05-20	64.051	63.711	65.651	63.251	-0.840	-1.301%	4.00万	0.00亿	0.000%
2026-05-19	63.131	64.551	65.031	62.561	2.000	3.197%	5.53万	0.00亿	0.000%
2026-05-18	63.761	62.551	64.551	62.551	-0.610	-0.966%	9.19万	0.00亿	0.000%
2026-05-15	58.031	63.161	63.931	58.031	5.130	8.840%	10.46万	0.00亿	0.000%
2026-05-14	60.251	58.031	60.321	57.921	-1.780	-2.976%	3.77万	0.00亿	0.000%
2026-05-13	59.751	59.811	61.041	58.961	-0.520	-0.862%	3.62万	0.00亿	0.000%
2026-05-12	62.231	60.331	62.681	60.211	-2.990	-4.722%	4.48万	0.00亿	0.000%
2026-05-11	58.241	63.321	63.401	58.241	5.770	10.026%	10.23万	0.00亿	0.000%
2026-05-08	57.451	57.551	57.951	56.551	-0.220	-0.381%	3.20万	0.00亿	0.000%
2026-05-07	54.421	57.771	58.651	54.131	3.290	6.039%	5.49万	0.00亿	0.000%
2026-05-06	53.351	54.481	56.231	53.071	1.070	2.003%	3.65万	0.00亿	0.000%
2026-04-30	51.051	53.411	53.551	51.051	1.980	3.850%	3.15万	0.00亿	0.000%
2026-04-29	50.871	51.431	51.551	50.131	0.560	1.101%	1.37万	0.00亿	0.000%
2026-04-28	51.721	50.871	51.801	50.311	-0.850	-1.643%	1.69万	0.00亿	0.000%
2026-04-27	49.691	51.721	51.871	49.601	0.770	1.511%	2.25万	0.00亿	0.000%
2026-04-24	50.731	50.951	51.351	50.351	0.250	0.493%	1.11万	0.00亿	0.000%
2026-04-23	51.541	50.701	51.751	50.381	-0.840	-1.630%	1.50万	0.00亿	0.000%
2026-04-22	50.731	51.541	51.541	50.501	0.800	1.577%	1.30万	0.00亿	0.000%
2026-04-21	51.111	50.741	51.131	50.311	-0.410	-0.802%	1.23万	0.00亿	0.000%
2026-04-20	51.811	51.151	51.811	50.551	-0.090	-0.176%	2.17万	0.00亿	0.000%
2026-04-17	50.801	51.241	51.291	50.041	1.960	3.977%	3.02万	0.00亿	0.000%
2026-04-16	48.951	49.281	49.731	48.631	0.950	1.966%	1.79万	0.00亿	0.000%
2026-04-15	49.161	48.331	49.711	48.131	0.000	0.000%	1.93万	0.00亿	0.000%
2026-04-14	48.531	48.951	49.131	48.171	0.880	1.831%	1.33万	0.00亿	0.000%
2026-04-13	47.841	48.071	48.391	47.671	0.000	0.000%	0.78万	0.00亿	0.000%
2026-04-10	47.861	48.151	48.851	47.421	0.000	0.000%	1.50万	0.00亿	0.000%
2026-04-09	48.051	47.341	48.051	47.171	0.000	0.000%	1.35万	0.00亿	0.000%
2026-04-08	47.501	48.461	48.491	47.351	0.000	0.000%	1.74万	0.00亿	0.000%
2026-04-07	47.151	46.261	47.161	46.061	0.000	0.000%	0.78万	0.00亿	0.000%
2026-04-03	47.151	46.881	47.501	46.791	0.000	0.000%	0.78万	0.00亿	0.000%
2026-04-02	47.811	47.081	49.061	46.801	0.000	0.000%	1.58万	0.00亿	0.000%
2026-04-01	47.781	48.061	48.411	47.541	0.000	0.000%	1.06万	0.00亿	0.000%