国元证券(000728)股票行情
国元证券(000728)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.49 | 8.51 | 0.01 | 0.12% | 8.47 | 8.60 | 440045 | 37508.26 | 1.01% |
| 2025-07-31 | 8.64 | 8.50 | -0.17 | -1.96% | 8.45 | 8.70 | 617447 | 52869.81 | 1.41% |
| 2025-07-30 | 8.71 | 8.67 | -0.07 | -0.80% | 8.57 | 8.79 | 498840 | 43409.97 | 1.14% |
| 2025-07-29 | 8.74 | 8.74 | -0.04 | -0.46% | 8.60 | 8.76 | 507664 | 44063.96 | 1.16% |
| 2025-07-28 | 8.71 | 8.78 | 0.06 | 0.69% | 8.64 | 8.90 | 626603 | 55008.49 | 1.44% |
| 2025-07-25 | 8.76 | 8.72 | -0.01 | -0.11% | 8.70 | 8.85 | 749161 | 65589.66 | 1.72% |
| 2025-07-24 | 8.41 | 8.73 | 0.30 | 3.56% | 8.39 | 8.74 | 900851 | 77839.45 | 2.06% |
| 2025-07-23 | 8.40 | 8.43 | 0.04 | 0.48% | 8.39 | 8.58 | 807737 | 68466.48 | 1.85% |
| 2025-07-22 | 8.38 | 8.39 | 0.02 | 0.24% | 8.28 | 8.40 | 469702 | 39208.77 | 1.08% |
| 2025-07-21 | 8.27 | 8.37 | 0.10 | 1.21% | 8.26 | 8.38 | 464080 | 38707.86 | 1.06% |
| 2025-07-18 | 8.26 | 8.27 | 0.03 | 0.36% | 8.23 | 8.29 | 308884 | 25512.39 | 0.71% |
| 2025-07-17 | 8.18 | 8.24 | 0.06 | 0.73% | 8.16 | 8.25 | 321896 | 26427.02 | 0.74% |
| 2025-07-16 | 8.20 | 8.18 | -0.02 | -0.24% | 8.13 | 8.23 | 342694 | 28025.87 | 0.79% |
| 2025-07-15 | 8.21 | 8.20 | 0.03 | 0.37% | 8.16 | 8.30 | 477786 | 39259.29 | 1.09% |
| 2025-07-14 | 8.26 | 8.17 | -0.06 | -0.73% | 8.16 | 8.28 | 463226 | 37979.11 | 1.06% |
| 2025-07-11 | 8.12 | 8.23 | 0.15 | 1.86% | 8.07 | 8.38 | 866269 | 71392.24 | 1.99% |
| 2025-07-10 | 7.95 | 8.08 | 0.13 | 1.64% | 7.95 | 8.10 | 427215 | 34351.28 | 0.98% |
| 2025-07-09 | 7.98 | 7.95 | -0.03 | -0.38% | 7.93 | 8.02 | 352561 | 28134.00 | 0.81% |
| 2025-07-08 | 7.91 | 7.98 | 0.07 | 0.88% | 7.89 | 7.99 | 345837 | 27517.71 | 0.79% |
| 2025-07-07 | 7.85 | 7.91 | 0.04 | 0.51% | 7.83 | 7.92 | 173700 | 13698.03 | 0.40% |
| 2025-07-04 | 7.88 | 7.87 | 0.00 | 0.00% | 7.83 | 7.97 | 343198 | 27088.09 | 0.79% |
| 2025-07-03 | 7.84 | 7.87 | 0.03 | 0.38% | 7.83 | 7.89 | 252070 | 19827.40 | 0.58% |
| 2025-07-02 | 7.86 | 7.84 | -0.02 | -0.25% | 7.81 | 7.88 | 238673 | 18718.84 | 0.55% |
| 2025-07-01 | 7.91 | 7.86 | -0.03 | -0.38% | 7.80 | 7.92 | 231217 | 18133.96 | 0.53% |
| 2025-06-30 | 7.91 | 7.89 | 0.00 | 0.00% | 7.83 | 7.94 | 340389 | 26840.46 | 0.78% |
| 2025-06-27 | 7.92 | 7.89 | 0.01 | 0.13% | 7.88 | 8.11 | 561269 | 44833.31 | 1.29% |
| 2025-06-26 | 8.08 | 7.98 | -0.10 | -1.24% | 7.98 | 8.10 | 511325 | 41043.60 | 1.17% |
| 2025-06-25 | 7.84 | 8.08 | 0.26 | 3.32% | 7.81 | 8.13 | 831668 | 66327.84 | 1.91% |
| 2025-06-24 | 7.65 | 7.82 | 0.19 | 2.49% | 7.65 | 7.85 | 463721 | 36158.59 | 1.06% |
| 2025-06-23 | 7.52 | 7.63 | 0.09 | 1.19% | 7.52 | 7.66 | 162438 | 12342.38 | 0.37% |
| 2025-06-20 | 7.58 | 7.54 | -0.04 | -0.53% | 7.54 | 7.60 | 156278 | 11837.55 | 0.36% |
| 2025-06-19 | 7.70 | 7.58 | -0.13 | -1.69% | 7.54 | 7.71 | 258013 | 19624.57 | 0.59% |
| 2025-06-18 | 7.80 | 7.71 | -0.13 | -1.66% | 7.66 | 7.82 | 301056 | 23233.41 | 0.69% |
| 2025-06-17 | 7.80 | 7.84 | 0.03 | 0.38% | 7.77 | 7.84 | 220329 | 17187.00 | 0.50% |
| 2025-06-16 | 7.69 | 7.81 | 0.09 | 1.17% | 7.68 | 7.81 | 255473 | 19818.00 | 0.59% |
| 2025-06-13 | 7.76 | 7.72 | -0.06 | -0.77% | 7.68 | 7.78 | 280913 | 21690.15 | 0.64% |
| 2025-06-12 | 7.76 | 7.78 | 0.00 | 0.00% | 7.74 | 7.84 | 254809 | 19849.25 | 0.58% |
| 2025-06-11 | 7.69 | 7.78 | 0.10 | 1.30% | 7.69 | 7.86 | 426016 | 33180.00 | 0.98% |
| 2025-06-10 | 7.76 | 7.68 | -0.08 | -1.03% | 7.63 | 7.77 | 246067 | 18950.46 | 0.56% |
| 2025-06-09 | 7.73 | 7.76 | 0.07 | 0.91% | 7.72 | 7.82 | 299838 | 23297.89 | 0.69% |
| 2025-06-06 | 7.76 | 7.69 | -0.05 | -0.65% | 7.67 | 7.77 | 179456 | 13835.40 | 0.41% |
| 2025-06-05 | 7.72 | 7.74 | 0.02 | 0.26% | 7.69 | 7.76 | 262742 | 20291.44 | 0.60% |
| 2025-06-04 | 7.62 | 7.72 | 0.10 | 1.31% | 7.61 | 7.73 | 258698 | 19896.16 | 0.59% |
| 2025-06-03 | 7.52 | 7.62 | 0.07 | 0.93% | 7.51 | 7.63 | 223728 | 16975.57 | 0.51% |
| 2025-05-30 | 7.57 | 7.55 | -0.04 | -0.53% | 7.50 | 7.58 | 210539 | 15874.18 | 0.48% |
| 2025-05-29 | 7.48 | 7.59 | 0.13 | 1.74% | 7.47 | 7.60 | 253550 | 19165.00 | 0.58% |
| 2025-05-28 | 7.50 | 7.46 | -0.04 | -0.53% | 7.46 | 7.52 | 140911 | 10547.41 | 0.32% |
| 2025-05-27 | 7.50 | 7.50 | 0.01 | 0.13% | 7.48 | 7.53 | 174994 | 13129.53 | 0.40% |
| 2025-05-26 | 7.51 | 7.49 | -0.04 | -0.53% | 7.47 | 7.55 | 179344 | 13460.63 | 0.41% |
| 2025-05-23 | 7.58 | 7.53 | -0.03 | -0.40% | 7.52 | 7.66 | 327119 | 24854.23 | 0.75% |
| 2025-05-22 | 7.61 | 7.56 | -0.06 | -0.79% | 7.55 | 7.61 | 203926 | 15456.05 | 0.47% |
| 2025-05-21 | 7.61 | 7.62 | 0.01 | 0.13% | 7.60 | 7.64 | 191711 | 14612.77 | 0.44% |
| 2025-05-20 | 7.64 | 7.61 | -0.02 | -0.26% | 7.59 | 7.66 | 277490 | 21142.62 | 0.64% |
| 2025-05-19 | 7.64 | 7.63 | -0.01 | -0.13% | 7.59 | 7.66 | 193394 | 14749.41 | 0.44% |
| 2025-05-16 | 7.73 | 7.64 | -0.10 | -1.29% | 7.64 | 7.76 | 284156 | 21792.77 | 0.65% |
| 2025-05-15 | 7.81 | 7.74 | -0.11 | -1.40% | 7.72 | 7.85 | 371796 | 28878.35 | 0.85% |
| 2025-05-14 | 7.63 | 7.85 | 0.21 | 2.75% | 7.60 | 7.95 | 688307 | 53530.58 | 1.58% |
| 2025-05-13 | 7.68 | 7.64 | 0.01 | 0.13% | 7.61 | 7.68 | 305925 | 23379.98 | 0.70% |
| 2025-05-12 | 7.57 | 7.63 | 0.09 | 1.19% | 7.55 | 7.64 | 378374 | 28765.40 | 0.87% |
| 2025-05-09 | 7.58 | 7.54 | -0.04 | -0.53% | 7.50 | 7.59 | 229236 | 17278.11 | 0.53% |
| 2025-05-08 | 7.55 | 7.58 | 0.00 | 0.00% | 7.53 | 7.64 | 338820 | 25752.46 | 0.78% |
| 2025-05-07 | 7.66 | 7.58 | 0.05 | 0.66% | 7.54 | 7.83 | 504167 | 38433.68 | 1.16% |
| 2025-05-06 | 7.49 | 7.53 | 0.07 | 0.94% | 7.48 | 7.54 | 420271 | 31572.52 | 0.96% |
| 2025-04-30 | 7.51 | 7.46 | -0.02 | -0.27% | 7.45 | 7.53 | 263773 | 19760.95 | 0.60% |
| 2025-04-29 | 7.46 | 7.48 | 0.04 | 0.54% | 7.43 | 7.56 | 305608 | 22937.29 | 0.70% |
| 2025-04-28 | 7.53 | 7.44 | -0.08 | -1.06% | 7.41 | 7.53 | 242584 | 18065.02 | 0.56% |
| 2025-04-25 | 7.44 | 7.52 | 0.07 | 0.94% | 7.44 | 7.59 | 286269 | 21510.80 | 0.66% |
| 2025-04-24 | 7.43 | 7.45 | 0.01 | 0.13% | 7.39 | 7.47 | 260882 | 19396.55 | 0.60% |
| 2025-04-23 | 7.46 | 7.44 | 0.00 | 0.00% | 7.40 | 7.49 | 239704 | 17823.52 | 0.55% |
| 2025-04-22 | 7.41 | 7.44 | 0.02 | 0.27% | 7.41 | 7.48 | 256461 | 19076.45 | 0.59% |
| 2025-04-21 | 7.39 | 7.42 | 0.02 | 0.27% | 7.36 | 7.45 | 247668 | 18392.78 | 0.57% |
| 2025-04-18 | 7.33 | 7.40 | 0.07 | 0.95% | 7.32 | 7.42 | 240922 | 17754.46 | 0.55% |
| 2025-04-17 | 7.33 | 7.33 | -0.02 | -0.27% | 7.32 | 7.39 | 205046 | 15077.42 | 0.47% |
| 2025-04-16 | 7.35 | 7.35 | -0.01 | -0.14% | 7.25 | 7.37 | 324075 | 23707.71 | 0.74% |
| 2025-04-15 | 7.42 | 7.36 | -0.02 | -0.27% | 7.32 | 7.43 | 329778 | 24294.43 | 0.76% |
| 2025-04-14 | 7.44 | 7.38 | 0.00 | 0.00% | 7.35 | 7.45 | 360367 | 26642.62 | 0.83% |
| 2025-04-11 | 7.39 | 7.38 | -0.04 | -0.54% | 7.33 | 7.44 | 333465 | 24600.41 | 0.76% |
| 2025-04-10 | 7.36 | 7.42 | 0.16 | 2.20% | 7.33 | 7.51 | 436554 | 32438.06 | 1.00% |
| 2025-04-09 | 7.10 | 7.26 | 0.11 | 1.54% | 6.96 | 7.32 | 552720 | 39643.77 | 1.27% |
| 2025-04-08 | 7.06 | 7.15 | 0.09 | 1.27% | 7.05 | 7.18 | 511649 | 36403.39 | 1.17% |
深证大盘股票行情在线 K线走势图
