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 |
|---|
| 2025-09-15 | 9.07 | 9.03 | -0.04 | -0.44% | 9.02 | 9.09 | 314131 | 28445.77 | 0.72% |
| 2025-09-12 | 9.19 | 9.07 | -0.12 | -1.31% | 9.04 | 9.20 | 411418 | 37490.81 | 0.94% |
| 2025-09-11 | 8.88 | 9.19 | 0.28 | 3.14% | 8.85 | 9.22 | 601236 | 54625.81 | 1.38% |
| 2025-09-10 | 8.92 | 8.91 | -0.03 | -0.34% | 8.86 | 8.97 | 305493 | 27235.15 | 0.70% |
| 2025-09-09 | 9.00 | 8.94 | -0.11 | -1.22% | 8.89 | 9.04 | 463084 | 41456.77 | 1.06% |
| 2025-09-08 | 8.87 | 9.05 | 0.15 | 1.69% | 8.84 | 9.21 | 657984 | 59466.15 | 1.51% |
| 2025-09-05 | 8.81 | 8.90 | 0.10 | 1.14% | 8.76 | 8.92 | 391556 | 34574.96 | 0.90% |
| 2025-09-04 | 8.81 | 8.80 | 0.00 | 0.00% | 8.70 | 8.90 | 536377 | 47188.16 | 1.23% |
| 2025-09-03 | 9.05 | 8.80 | -0.22 | -2.44% | 8.77 | 9.07 | 669004 | 59530.30 | 1.53% |
| 2025-09-02 | 9.13 | 9.02 | -0.12 | -1.31% | 8.96 | 9.16 | 622764 | 56294.89 | 1.43% |
| 2025-09-01 | 9.26 | 9.14 | -0.10 | -1.08% | 9.07 | 9.28 | 561776 | 51356.64 | 1.29% |
| 2025-08-29 | 9.30 | 9.24 | -0.05 | -0.54% | 9.18 | 9.35 | 634302 | 58795.94 | 1.45% |
| 2025-08-28 | 9.12 | 9.29 | 0.15 | 1.64% | 8.99 | 9.29 | 694362 | 63522.82 | 1.59% |
| 2025-08-27 | 9.43 | 9.14 | -0.29 | -3.08% | 9.13 | 9.51 | 927722 | 86974.85 | 2.13% |
| 2025-08-26 | 9.39 | 9.43 | 0.00 | 0.00% | 9.39 | 9.54 | 674000 | 63672.72 | 1.54% |
| 2025-08-25 | 9.34 | 9.43 | 0.18 | 1.95% | 9.28 | 9.58 | 1008814 | 94571.88 | 2.31% |
| 2025-08-22 | 9.00 | 9.25 | 0.21 | 2.32% | 8.99 | 9.25 | 774712 | 70844.45 | 1.78% |
| 2025-08-21 | 9.22 | 9.04 | -0.13 | -1.42% | 9.00 | 9.23 | 558912 | 50782.83 | 1.28% |
| 2025-08-20 | 8.98 | 9.17 | 0.16 | 1.78% | 8.91 | 9.17 | 628633 | 56732.22 | 1.44% |
| 2025-08-19 | 9.11 | 9.01 | -0.09 | -0.99% | 8.98 | 9.14 | 576680 | 52173.88 | 1.32% |
| 2025-08-18 | 9.17 | 9.10 | 0.03 | 0.33% | 9.02 | 9.23 | 947868 | 86541.05 | 2.17% |
| 2025-08-15 | 8.78 | 9.07 | 0.28 | 3.19% | 8.74 | 9.14 | 1097260 | 98849.79 | 2.51% |
| 2025-08-14 | 8.88 | 8.79 | -0.07 | -0.79% | 8.75 | 9.00 | 755822 | 67133.10 | 1.73% |
| 2025-08-13 | 8.72 | 8.86 | 0.19 | 2.19% | 8.64 | 8.94 | 794524 | 70084.05 | 1.82% |
| 2025-08-12 | 8.65 | 8.67 | 0.05 | 0.58% | 8.61 | 8.69 | 294760 | 25496.16 | 0.68% |
| 2025-08-11 | 8.59 | 8.62 | 0.03 | 0.35% | 8.57 | 8.67 | 368660 | 31821.28 | 0.84% |
| 2025-08-08 | 8.60 | 8.59 | -0.02 | -0.23% | 8.53 | 8.64 | 286779 | 24623.08 | 0.66% |
| 2025-08-07 | 8.65 | 8.61 | -0.02 | -0.23% | 8.56 | 8.70 | 350651 | 30239.91 | 0.80% |
| 2025-08-06 | 8.60 | 8.63 | 0.01 | 0.12% | 8.58 | 8.65 | 327538 | 28246.21 | 0.75% |
| 2025-08-05 | 8.53 | 8.62 | 0.12 | 1.41% | 8.52 | 8.63 | 421954 | 36200.86 | 0.97% |
| 2025-08-04 | 8.48 | 8.50 | -0.01 | -0.12% | 8.44 | 8.55 | 367035 | 31135.83 | 0.84% |
| 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% |
深证大盘股票行情在线 K线走势图
