信立泰 sz.002294
34.75
-1.70%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 50.18 | 50.78 | 48.67 | 50.24 | -0.57% | 4.37 | 0.79% |
| 2025-08-19 | 49.92 | 52.60 | 49.60 | 50.53 | +1.16% | 6.14 | 1.08% |
| 2025-08-18 | 49.93 | 50.37 | 49.00 | 49.95 | -0.58% | 5.22 | 0.95% |
| 2025-08-15 | 49.07 | 50.51 | 48.35 | 50.24 | +4.43% | 8.31 | 1.51% |
| 2025-08-14 | 48.20 | 48.52 | 47.40 | 48.11 | -0.19% | 3.10 | 0.58% |
| 2025-08-13 | 47.07 | 48.51 | 46.95 | 48.20 | +1.92% | 5.17 | 0.97% |
| 2025-08-12 | 47.48 | 47.61 | 46.26 | 47.29 | -0.42% | 4.06 | 0.78% |
| 2025-08-11 | 47.70 | 48.16 | 46.66 | 47.49 | -0.63% | 3.75 | 0.71% |
| 2025-08-08 | 47.74 | 48.05 | 46.80 | 47.79 | -0.35% | 3.23 | 0.61% |
| 2025-08-07 | 48.68 | 49.06 | 47.55 | 47.96 | -1.72% | 3.45 | 0.65% |
| 2025-08-06 | 48.77 | 49.70 | 48.35 | 48.80 | +0.06% | 3.28 | 0.60% |
| 2025-08-05 | 50.25 | 50.97 | 48.33 | 48.77 | -2.44% | 5.23 | 0.95% |
| 2025-08-04 | 50.91 | 51.49 | 49.39 | 49.99 | -2.74% | 4.37 | 0.78% |
| 2025-08-01 | 49.62 | 52.30 | 48.94 | 51.40 | +2.84% | 6.90 | 1.21% |
| 2025-07-31 | 50.54 | 51.19 | 49.89 | 49.98 | -1.09% | 4.04 | 0.72% |
| 2025-07-30 | 50.22 | 51.39 | 49.88 | 50.53 | -0.84% | 4.81 | 0.85% |
| 2025-07-29 | 49.18 | 51.78 | 48.70 | 50.96 | +3.68% | 7.84 | 1.39% |
| 2025-07-28 | 48.85 | 49.52 | 48.42 | 49.15 | +0.97% | 4.35 | 0.80% |
| 2025-07-25 | 49.50 | 49.60 | 48.40 | 48.68 | -1.66% | 3.17 | 0.58% |
| 2025-07-24 | 49.90 | 50.10 | 49.12 | 49.50 | -0.40% | 3.40 | 0.62% |