国海证券(000750)股票行情
国海证券(000750)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 |
|---|
| 2025-09-16 | 4.77 | 4.86 | 0.10 | 2.10% | 4.73 | 4.91 | 3730430 | 180410.22 | 6.44% |
| 2025-09-15 | 4.78 | 4.76 | 0.01 | 0.21% | 4.74 | 4.84 | 2585298 | 123484.12 | 4.46% |
| 2025-09-12 | 4.81 | 4.75 | -0.16 | -3.26% | 4.72 | 4.88 | 5710492 | 274323.03 | 9.85% |
| 2025-09-11 | 4.46 | 4.91 | 0.45 | 10.09% | 4.44 | 4.91 | 7275366 | 349080.91 | 12.55% |
| 2025-09-10 | 4.47 | 4.46 | 0.00 | 0.00% | 4.44 | 4.52 | 806502 | 36071.82 | 1.39% |
| 2025-09-09 | 4.48 | 4.46 | -0.03 | -0.67% | 4.45 | 4.52 | 956935 | 42878.71 | 1.65% |
| 2025-09-08 | 4.48 | 4.49 | -0.01 | -0.22% | 4.44 | 4.51 | 1029102 | 46077.15 | 1.78% |
| 2025-09-05 | 4.48 | 4.50 | 0.02 | 0.45% | 4.40 | 4.50 | 1346131 | 59890.82 | 2.32% |
| 2025-09-04 | 4.37 | 4.48 | 0.10 | 2.28% | 4.36 | 4.54 | 2190468 | 97804.29 | 3.78% |
| 2025-09-03 | 4.60 | 4.38 | -0.24 | -5.19% | 4.35 | 4.63 | 2147295 | 96386.14 | 3.70% |
| 2025-09-02 | 4.54 | 4.62 | 0.08 | 1.76% | 4.44 | 4.69 | 2902116 | 132828.00 | 5.01% |
| 2025-09-01 | 4.60 | 4.54 | -0.05 | -1.09% | 4.51 | 4.65 | 1282580 | 58436.01 | 2.21% |
| 2025-08-29 | 4.63 | 4.59 | -0.04 | -0.86% | 4.57 | 4.66 | 1372034 | 63240.01 | 2.37% |
| 2025-08-28 | 4.55 | 4.63 | 0.08 | 1.76% | 4.47 | 4.63 | 1768032 | 80631.71 | 3.05% |
| 2025-08-27 | 4.66 | 4.55 | -0.11 | -2.36% | 4.53 | 4.76 | 2256848 | 105382.91 | 3.89% |
| 2025-08-26 | 4.69 | 4.66 | -0.06 | -1.27% | 4.64 | 4.75 | 1459276 | 68476.24 | 2.52% |
| 2025-08-25 | 4.70 | 4.72 | 0.08 | 1.72% | 4.66 | 4.81 | 2739889 | 129215.16 | 4.73% |
| 2025-08-22 | 4.52 | 4.64 | 0.10 | 2.20% | 4.52 | 4.64 | 2136032 | 98016.96 | 3.69% |
| 2025-08-21 | 4.62 | 4.54 | -0.06 | -1.30% | 4.51 | 4.64 | 1492464 | 68159.28 | 2.57% |
| 2025-08-20 | 4.51 | 4.60 | 0.07 | 1.55% | 4.44 | 4.61 | 1859117 | 84106.84 | 3.21% |
| 2025-08-19 | 4.59 | 4.53 | -0.07 | -1.52% | 4.51 | 4.63 | 1656404 | 75411.73 | 2.86% |
| 2025-08-18 | 4.56 | 4.60 | 0.09 | 2.00% | 4.51 | 4.65 | 3231280 | 148419.03 | 5.57% |
| 2025-08-15 | 4.30 | 4.51 | 0.20 | 4.64% | 4.29 | 4.60 | 3634865 | 162324.44 | 6.27% |
| 2025-08-14 | 4.36 | 4.31 | -0.05 | -1.15% | 4.30 | 4.40 | 1530754 | 66693.35 | 2.64% |
| 2025-08-13 | 4.30 | 4.36 | 0.06 | 1.40% | 4.26 | 4.39 | 1663342 | 72183.36 | 2.87% |
| 2025-08-12 | 4.26 | 4.30 | 0.04 | 0.94% | 4.25 | 4.30 | 824181 | 35287.89 | 1.42% |
| 2025-08-11 | 4.22 | 4.26 | 0.04 | 0.95% | 4.22 | 4.28 | 787505 | 33541.81 | 1.36% |
| 2025-08-08 | 4.24 | 4.22 | -0.03 | -0.71% | 4.21 | 4.25 | 573533 | 24249.79 | 0.99% |
| 2025-08-07 | 4.25 | 4.25 | 0.01 | 0.24% | 4.22 | 4.29 | 862415 | 36691.72 | 1.49% |
| 2025-08-06 | 4.23 | 4.24 | 0.01 | 0.24% | 4.20 | 4.25 | 684896 | 28947.66 | 1.18% |
| 2025-08-05 | 4.20 | 4.23 | 0.04 | 0.95% | 4.19 | 4.24 | 722577 | 30467.19 | 1.25% |
| 2025-08-04 | 4.17 | 4.19 | 0.00 | 0.00% | 4.16 | 4.19 | 692024 | 28898.38 | 1.19% |
| 2025-08-01 | 4.20 | 4.19 | -0.01 | -0.24% | 4.17 | 4.24 | 806456 | 33929.29 | 1.39% |
| 2025-07-31 | 4.28 | 4.20 | -0.11 | -2.55% | 4.19 | 4.33 | 1245805 | 53021.79 | 2.15% |
| 2025-07-30 | 4.35 | 4.31 | -0.06 | -1.37% | 4.27 | 4.37 | 1076124 | 46612.01 | 1.86% |
| 2025-07-29 | 4.35 | 4.37 | 0.02 | 0.46% | 4.26 | 4.37 | 1251212 | 54028.73 | 2.16% |
| 2025-07-28 | 4.34 | 4.35 | 0.00 | 0.00% | 4.31 | 4.41 | 1213044 | 52868.42 | 2.09% |
| 2025-07-25 | 4.40 | 4.35 | -0.03 | -0.68% | 4.33 | 4.42 | 1273571 | 55666.28 | 2.20% |
| 2025-07-24 | 4.26 | 4.38 | 0.11 | 2.58% | 4.25 | 4.38 | 1911562 | 83109.75 | 3.30% |
| 2025-07-23 | 4.26 | 4.27 | 0.00 | 0.00% | 4.26 | 4.36 | 1691868 | 72837.80 | 2.92% |
| 2025-07-22 | 4.27 | 4.27 | 0.00 | 0.00% | 4.20 | 4.27 | 955457 | 40511.67 | 1.65% |
| 2025-07-21 | 4.21 | 4.27 | 0.06 | 1.43% | 4.20 | 4.28 | 904062 | 38430.14 | 1.56% |
| 2025-07-18 | 4.22 | 4.21 | -0.01 | -0.24% | 4.19 | 4.23 | 765965 | 32249.50 | 1.32% |
| 2025-07-17 | 4.20 | 4.22 | 0.03 | 0.72% | 4.18 | 4.23 | 751676 | 31594.82 | 1.30% |
| 2025-07-16 | 4.19 | 4.19 | -0.01 | -0.24% | 4.17 | 4.23 | 771059 | 32343.33 | 1.33% |
| 2025-07-15 | 4.24 | 4.20 | -0.03 | -0.71% | 4.18 | 4.27 | 1169321 | 49276.77 | 2.02% |
| 2025-07-14 | 4.33 | 4.23 | -0.09 | -2.08% | 4.21 | 4.33 | 1529730 | 65010.29 | 2.64% |
| 2025-07-11 | 4.21 | 4.32 | 0.12 | 2.86% | 4.18 | 4.40 | 2946824 | 127236.48 | 5.08% |
| 2025-07-10 | 4.10 | 4.20 | 0.09 | 2.19% | 4.09 | 4.21 | 1533921 | 63857.73 | 2.65% |
| 2025-07-09 | 4.14 | 4.11 | -0.01 | -0.24% | 4.10 | 4.16 | 1059872 | 43797.56 | 1.83% |
| 2025-07-08 | 4.08 | 4.12 | 0.04 | 0.98% | 4.07 | 4.13 | 1113630 | 45768.14 | 1.92% |
| 2025-07-07 | 4.06 | 4.08 | 0.00 | 0.00% | 4.05 | 4.11 | 748352 | 30559.60 | 1.29% |
| 2025-07-04 | 4.07 | 4.08 | 0.00 | 0.00% | 4.04 | 4.15 | 1498120 | 61350.75 | 2.58% |
| 2025-07-03 | 4.06 | 4.08 | 0.03 | 0.74% | 4.05 | 4.13 | 1186541 | 48575.54 | 2.05% |
| 2025-07-02 | 4.08 | 4.05 | -0.03 | -0.74% | 4.03 | 4.09 | 795192 | 32269.94 | 1.37% |
| 2025-07-01 | 4.12 | 4.08 | -0.04 | -0.97% | 4.03 | 4.13 | 1228512 | 50001.97 | 2.12% |
| 2025-06-30 | 4.22 | 4.12 | -0.10 | -2.37% | 4.10 | 4.22 | 1810339 | 74922.60 | 3.12% |
| 2025-06-27 | 4.16 | 4.22 | 0.07 | 1.69% | 4.14 | 4.44 | 3842824 | 164866.30 | 6.63% |
| 2025-06-26 | 4.15 | 4.15 | 0.03 | 0.73% | 4.08 | 4.26 | 3154744 | 131456.45 | 5.44% |
| 2025-06-25 | 3.90 | 4.12 | 0.23 | 5.91% | 3.88 | 4.13 | 2930239 | 117948.89 | 5.06% |
| 2025-06-24 | 3.78 | 3.89 | 0.12 | 3.18% | 3.77 | 3.90 | 1054734 | 40751.69 | 1.82% |
| 2025-06-23 | 3.72 | 3.77 | 0.04 | 1.07% | 3.71 | 3.78 | 430178 | 16149.70 | 0.74% |
| 2025-06-20 | 3.76 | 3.73 | -0.03 | -0.80% | 3.73 | 3.78 | 400079 | 15002.42 | 0.69% |
| 2025-06-19 | 3.83 | 3.76 | -0.08 | -2.08% | 3.75 | 3.84 | 651500 | 24657.18 | 1.12% |
| 2025-06-18 | 3.89 | 3.84 | -0.06 | -1.54% | 3.82 | 3.90 | 542493 | 20878.68 | 0.94% |
| 2025-06-17 | 3.90 | 3.90 | 0.01 | 0.26% | 3.86 | 3.90 | 479802 | 18630.69 | 0.83% |
| 2025-06-16 | 3.84 | 3.89 | 0.04 | 1.04% | 3.82 | 3.89 | 494136 | 19112.07 | 0.85% |
| 2025-06-13 | 3.89 | 3.85 | -0.05 | -1.28% | 3.83 | 3.89 | 584237 | 22515.29 | 1.01% |
| 2025-06-12 | 3.88 | 3.90 | 0.00 | 0.00% | 3.87 | 3.95 | 655403 | 25618.18 | 1.13% |
| 2025-06-11 | 3.84 | 3.90 | 0.06 | 1.56% | 3.83 | 3.94 | 900761 | 35144.96 | 1.55% |
| 2025-06-10 | 3.88 | 3.84 | -0.04 | -1.03% | 3.80 | 3.88 | 634633 | 24417.59 | 1.09% |
| 2025-06-09 | 3.85 | 3.88 | 0.05 | 1.31% | 3.84 | 3.89 | 648354 | 25131.31 | 1.12% |
| 2025-06-06 | 3.86 | 3.83 | -0.03 | -0.78% | 3.81 | 3.88 | 499429 | 19173.33 | 0.86% |
| 2025-06-05 | 3.84 | 3.86 | 0.01 | 0.26% | 3.83 | 3.88 | 691949 | 26652.91 | 1.19% |
| 2025-06-04 | 3.79 | 3.85 | 0.06 | 1.58% | 3.77 | 3.85 | 657529 | 25140.33 | 1.13% |
| 2025-06-03 | 3.71 | 3.79 | 0.06 | 1.61% | 3.71 | 3.79 | 613057 | 23076.54 | 1.06% |
| 2025-05-30 | 3.74 | 3.73 | 0.00 | 0.00% | 3.70 | 3.74 | 454598 | 16914.66 | 0.78% |
| 2025-05-29 | 3.72 | 3.76 | 0.04 | 1.08% | 3.71 | 3.77 | 568780 | 21348.95 | 0.98% |
| 2025-05-28 | 3.74 | 3.72 | -0.02 | -0.53% | 3.70 | 3.75 | 365355 | 13601.30 | 0.63% |
| 2025-05-27 | 3.74 | 3.74 | 0.00 | 0.00% | 3.72 | 3.75 | 338190 | 12622.80 | 0.58% |
深证大盘股票行情在线 K线走势图
