*ST信通(600289) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-04 | 3.84 | 3.85 | 3.75 | 3.75 | -0.10 | -2.60 | 17,206 | 651 | 2.60 | 0.30 |
| 2021-03-03 | 3.88 | 3.92 | 3.85 | 3.85 | -0.03 | -0.77 | 9,970 | 386 | 1.80 | 0.18 |
| 2021-03-02 | 3.87 | 3.93 | 3.83 | 3.88 | 0.01 | 0.26 | 7,796 | 301 | 2.58 | 0.14 |
| 2021-03-01 | 3.94 | 3.99 | 3.85 | 3.87 | 0.00 | 0.00 | 14,955 | 581 | 3.62 | 0.26 |
| 2021-02-26 | 3.90 | 3.90 | 3.82 | 3.87 | 0.01 | 0.26 | 10,308 | 397 | 2.07 | 0.18 |
| 2021-02-25 | 3.92 | 4.00 | 3.86 | 3.86 | -0.09 | -2.28 | 11,709 | 459 | 3.54 | 0.21 |
| 2021-02-24 | 3.97 | 4.01 | 3.93 | 3.95 | -0.01 | -0.25 | 9,433 | 374 | 2.02 | 0.17 |
| 2021-02-23 | 4.03 | 4.06 | 3.96 | 3.96 | -0.06 | -1.49 | 9,901 | 395 | 2.49 | 0.18 |
| 2021-02-22 | 4.01 | 4.17 | 4.00 | 4.02 | 0.03 | 0.75 | 23,021 | 938 | 4.26 | 0.41 |
| 2021-02-19 | 3.79 | 3.99 | 3.76 | 3.99 | 0.19 | 5.00 | 23,685 | 930 | 6.05 | 0.42 |
| 2021-02-18 | 3.80 | 3.83 | 3.63 | 3.80 | 0.05 | 1.33 | 19,255 | 724 | 5.33 | 0.34 |
| 2021-02-10 | 3.74 | 3.78 | 3.72 | 3.75 | 0.02 | 0.54 | 10,528 | 394 | 1.61 | 0.19 |
| 2021-02-09 | 3.69 | 3.78 | 3.69 | 3.73 | 0.04 | 1.08 | 10,687 | 399 | 2.44 | 0.19 |
| 2021-02-08 | 3.74 | 3.74 | 3.68 | 3.69 | -0.02 | -0.54 | 9,893 | 366 | 1.62 | 0.17 |
| 2021-02-05 | 3.66 | 3.75 | 3.66 | 3.71 | 0.01 | 0.27 | 7,087 | 263 | 2.43 | 0.13 |
| 2021-02-04 | 3.70 | 3.78 | 3.69 | 3.70 | 0.04 | 1.09 | 13,821 | 517 | 2.46 | 0.24 |
| 2021-02-03 | 3.67 | 3.71 | 3.62 | 3.66 | -0.01 | -0.27 | 8,055 | 296 | 2.45 | 0.14 |
| 2021-02-02 | 3.65 | 3.72 | 3.58 | 3.67 | 0.07 | 1.94 | 19,894 | 729 | 3.89 | 0.35 |
| 2021-02-01 | 3.73 | 3.77 | 3.59 | 3.60 | -0.14 | -3.74 | 17,991 | 656 | 4.81 | 0.32 |
| 2021-01-29 | 3.76 | 3.78 | 3.66 | 3.74 | -0.01 | -0.27 | 14,569 | 541 | 3.20 | 0.26 |
| 2021-01-28 | 3.82 | 3.84 | 3.73 | 3.75 | -0.09 | -2.34 | 16,613 | 627 | 2.86 | 0.29 |
| 2021-01-27 | 3.75 | 3.88 | 3.73 | 3.84 | 0.06 | 1.59 | 13,816 | 527 | 3.97 | 0.24 |
| 2021-01-26 | 3.90 | 3.90 | 3.71 | 3.78 | -0.12 | -3.08 | 32,874 | 1,247 | 4.87 | 0.58 |
| 2021-01-25 | 4.10 | 4.10 | 3.90 | 3.90 | -0.21 | -5.11 | 34,105 | 1,344 | 4.87 | 0.60 |
| 2021-01-22 | 4.06 | 4.15 | 4.02 | 4.11 | 0.04 | 0.98 | 12,464 | 508 | 3.19 | 0.22 |
| 2021-01-21 | 4.08 | 4.21 | 3.99 | 4.07 | -0.03 | -0.73 | 24,185 | 994 | 5.37 | 0.43 |
| 2021-01-20 | 4.19 | 4.19 | 4.07 | 4.10 | -0.09 | -2.15 | 11,151 | 457 | 2.86 | 0.20 |
| 2021-01-19 | 4.24 | 4.24 | 4.13 | 4.19 | 0.01 | 0.24 | 16,928 | 709 | 2.63 | 0.30 |
| 2021-01-18 | 4.15 | 4.21 | 4.12 | 4.18 | -0.01 | -0.24 | 14,838 | 620 | 2.15 | 0.26 |
| 2021-01-15 | 4.05 | 4.19 | 3.96 | 4.19 | 0.14 | 3.46 | 16,666 | 689 | 5.68 | 0.29 |
| 2021-01-14 | 3.92 | 4.09 | 3.91 | 4.05 | 0.12 | 3.05 | 17,345 | 696 | 4.58 | 0.31 |
| 2021-01-13 | 4.05 | 4.10 | 3.92 | 3.93 | -0.14 | -3.44 | 26,302 | 1,048 | 4.42 | 0.46 |
| 2021-01-12 | 4.15 | 4.28 | 4.05 | 4.07 | -0.01 | -0.25 | 67,710 | 2,828 | 5.64 | 1.20 |
| 2021-01-11 | 3.86 | 4.11 | 3.80 | 4.08 | 0.17 | 4.35 | 45,400 | 1,828 | 7.93 | 0.80 |
| 2021-01-08 | 3.85 | 3.93 | 3.71 | 3.91 | 0.01 | 0.26 | 38,161 | 1,456 | 5.64 | 0.67 |
| 2021-01-07 | 4.09 | 4.13 | 3.90 | 3.90 | -0.21 | -5.11 | 57,580 | 2,267 | 5.60 | 1.02 |
| 2021-01-06 | 4.26 | 4.30 | 4.10 | 4.11 | -0.15 | -3.52 | 30,388 | 1,259 | 4.69 | 0.54 |
| 2021-01-05 | 4.44 | 4.46 | 4.19 | 4.26 | -0.15 | -3.40 | 49,196 | 2,110 | 6.12 | 0.87 |
| 2021-01-04 | 4.54 | 4.59 | 4.37 | 4.41 | -0.14 | -3.08 | 42,951 | 1,899 | 4.84 | 0.76 |
