江苏国泰(002091)股票行情
江苏国泰(002091)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 | 8.94 | 8.98 | 0.08 | 0.90% | 8.90 | 9.26 | 435984 | 39388.02 | 2.73% |
| 2025-09-12 | 8.86 | 8.90 | 0.00 | 0.00% | 8.73 | 9.09 | 523322 | 46446.71 | 3.28% |
| 2025-09-11 | 8.90 | 8.90 | 0.01 | 0.11% | 8.73 | 8.94 | 465865 | 41131.87 | 2.92% |
| 2025-09-10 | 8.95 | 8.89 | -0.20 | -2.20% | 8.74 | 9.01 | 627804 | 55640.00 | 3.93% |
| 2025-09-09 | 8.55 | 9.09 | 0.47 | 5.45% | 8.50 | 9.47 | 992387 | 89483.73 | 6.21% |
| 2025-09-08 | 8.59 | 8.62 | 0.13 | 1.53% | 8.41 | 8.64 | 582525 | 49633.23 | 3.65% |
| 2025-09-05 | 8.14 | 8.49 | 0.33 | 4.04% | 8.10 | 8.53 | 687720 | 57825.04 | 4.31% |
| 2025-09-04 | 8.09 | 8.16 | 0.06 | 0.74% | 8.03 | 8.25 | 377090 | 30737.45 | 2.36% |
| 2025-09-03 | 8.27 | 8.10 | -0.17 | -2.06% | 8.07 | 8.31 | 343854 | 28074.74 | 2.15% |
| 2025-09-02 | 8.17 | 8.27 | 0.12 | 1.47% | 8.04 | 8.36 | 605064 | 49533.42 | 3.79% |
| 2025-09-01 | 8.08 | 8.15 | 0.07 | 0.87% | 8.05 | 8.27 | 502284 | 40918.15 | 3.14% |
| 2025-08-29 | 8.08 | 8.08 | -0.03 | -0.37% | 8.04 | 8.16 | 331144 | 26807.33 | 2.07% |
| 2025-08-28 | 8.15 | 8.11 | -0.07 | -0.86% | 7.96 | 8.21 | 499672 | 40441.24 | 3.13% |
| 2025-08-27 | 8.48 | 8.18 | -0.34 | -3.99% | 8.14 | 8.55 | 744044 | 61937.64 | 4.66% |
| 2025-08-26 | 8.38 | 8.52 | 0.16 | 1.91% | 8.36 | 8.93 | 1486686 | 127918.18 | 9.31% |
| 2025-08-25 | 8.21 | 8.36 | 0.76 | 10.00% | 8.20 | 8.36 | 749453 | 62427.73 | 4.69% |
| 2025-08-22 | 7.60 | 7.60 | 0.00 | 0.00% | 7.53 | 7.62 | 159707 | 12097.30 | 1.00% |
| 2025-08-21 | 7.62 | 7.60 | 0.00 | 0.00% | 7.56 | 7.64 | 163068 | 12383.91 | 1.02% |
| 2025-08-20 | 7.51 | 7.60 | 0.08 | 1.06% | 7.45 | 7.60 | 170270 | 12864.45 | 1.07% |
| 2025-08-19 | 7.52 | 7.52 | 0.02 | 0.27% | 7.44 | 7.53 | 159010 | 11903.92 | 1.00% |
| 2025-08-18 | 7.52 | 7.50 | 0.00 | 0.00% | 7.47 | 7.58 | 198016 | 14927.47 | 1.24% |
| 2025-08-15 | 7.36 | 7.50 | 0.13 | 1.76% | 7.35 | 7.50 | 142387 | 10627.25 | 0.89% |
| 2025-08-14 | 7.51 | 7.37 | -0.14 | -1.86% | 7.36 | 7.53 | 123810 | 9203.47 | 0.78% |
| 2025-08-13 | 7.45 | 7.51 | 0.09 | 1.21% | 7.42 | 7.53 | 154674 | 11560.80 | 0.97% |
| 2025-08-12 | 7.45 | 7.42 | -0.02 | -0.27% | 7.40 | 7.48 | 105827 | 7858.16 | 0.66% |
| 2025-08-11 | 7.37 | 7.44 | 0.06 | 0.81% | 7.33 | 7.45 | 125864 | 9324.51 | 0.79% |
| 2025-08-08 | 7.32 | 7.38 | 0.06 | 0.82% | 7.31 | 7.39 | 84036 | 6183.75 | 0.53% |
| 2025-08-07 | 7.39 | 7.32 | -0.06 | -0.81% | 7.32 | 7.40 | 101291 | 7446.71 | 0.63% |
| 2025-08-06 | 7.44 | 7.38 | -0.05 | -0.67% | 7.36 | 7.44 | 86254 | 6368.96 | 0.54% |
| 2025-08-05 | 7.42 | 7.43 | 0.00 | 0.00% | 7.40 | 7.46 | 93903 | 6974.24 | 0.59% |
| 2025-08-04 | 7.34 | 7.43 | 0.08 | 1.09% | 7.33 | 7.45 | 110112 | 8150.18 | 0.69% |
| 2025-08-01 | 7.30 | 7.35 | 0.07 | 0.96% | 7.28 | 7.43 | 146649 | 10774.58 | 0.92% |
| 2025-07-31 | 7.46 | 7.28 | -0.19 | -2.54% | 7.26 | 7.47 | 199119 | 14613.54 | 1.25% |
| 2025-07-30 | 7.46 | 7.47 | 0.00 | 0.00% | 7.42 | 7.50 | 115356 | 8616.09 | 0.72% |
| 2025-07-29 | 7.50 | 7.47 | -0.01 | -0.13% | 7.39 | 7.51 | 132294 | 9842.33 | 0.83% |
| 2025-07-28 | 7.57 | 7.48 | -0.10 | -1.32% | 7.43 | 7.57 | 121297 | 9073.35 | 0.76% |
| 2025-07-25 | 7.61 | 7.58 | 0.00 | 0.00% | 7.57 | 7.64 | 121117 | 9213.35 | 0.76% |
| 2025-07-24 | 7.51 | 7.58 | 0.08 | 1.07% | 7.50 | 7.59 | 128186 | 9676.03 | 0.80% |
| 2025-07-23 | 7.59 | 7.50 | -0.07 | -0.92% | 7.49 | 7.62 | 130377 | 9842.35 | 0.82% |
| 2025-07-22 | 7.48 | 7.57 | 0.09 | 1.20% | 7.43 | 7.57 | 156316 | 11744.65 | 0.98% |
| 2025-07-21 | 7.38 | 7.48 | 0.12 | 1.63% | 7.37 | 7.49 | 150529 | 11219.34 | 0.94% |
| 2025-07-18 | 7.30 | 7.36 | 0.08 | 1.10% | 7.29 | 7.36 | 120090 | 8810.43 | 0.75% |
| 2025-07-17 | 7.30 | 7.28 | -0.01 | -0.14% | 7.27 | 7.32 | 76828 | 5601.64 | 0.48% |
| 2025-07-16 | 7.28 | 7.29 | 0.01 | 0.14% | 7.26 | 7.31 | 76078 | 5543.65 | 0.48% |
| 2025-07-15 | 7.37 | 7.28 | -0.06 | -0.82% | 7.24 | 7.37 | 112416 | 8195.73 | 0.70% |
| 2025-07-14 | 7.37 | 7.34 | -0.02 | -0.27% | 7.33 | 7.42 | 92190 | 6787.83 | 0.58% |
| 2025-07-11 | 7.31 | 7.36 | 0.05 | 0.68% | 7.28 | 7.39 | 135680 | 9965.92 | 0.85% |
| 2025-07-10 | 7.25 | 7.31 | 0.05 | 0.69% | 7.24 | 7.33 | 113061 | 8255.52 | 0.71% |
| 2025-07-09 | 7.29 | 7.26 | -0.04 | -0.55% | 7.25 | 7.34 | 103103 | 7511.73 | 0.65% |
| 2025-07-08 | 7.28 | 7.30 | 0.04 | 0.55% | 7.25 | 7.32 | 108710 | 7920.84 | 0.68% |
| 2025-07-07 | 7.26 | 7.26 | -0.03 | -0.41% | 7.22 | 7.29 | 87883 | 6382.56 | 0.55% |
| 2025-07-04 | 7.30 | 7.29 | -0.02 | -0.27% | 7.25 | 7.32 | 100220 | 7294.15 | 0.63% |
| 2025-07-03 | 7.30 | 7.31 | 0.03 | 0.41% | 7.25 | 7.32 | 92405 | 6732.69 | 0.58% |
| 2025-07-02 | 7.23 | 7.28 | 0.05 | 0.69% | 7.22 | 7.29 | 116045 | 8422.50 | 0.73% |
| 2025-07-01 | 7.27 | 7.23 | -0.04 | -0.55% | 7.17 | 7.28 | 130069 | 9394.32 | 0.82% |
| 2025-06-30 | 7.37 | 7.27 | -0.08 | -1.09% | 7.22 | 7.39 | 145560 | 10577.79 | 0.91% |
| 2025-06-27 | 7.38 | 7.35 | -0.02 | -0.27% | 7.33 | 7.42 | 112678 | 8314.73 | 0.71% |
| 2025-06-26 | 7.39 | 7.37 | 0.00 | 0.00% | 7.35 | 7.43 | 121132 | 8951.50 | 0.76% |
| 2025-06-25 | 7.37 | 7.37 | 0.00 | 0.00% | 7.32 | 7.39 | 132485 | 9746.99 | 0.83% |
| 2025-06-24 | 7.19 | 7.37 | 0.20 | 2.79% | 7.17 | 7.37 | 133398 | 9720.38 | 0.84% |
| 2025-06-23 | 7.11 | 7.17 | 0.06 | 0.84% | 7.08 | 7.19 | 88433 | 6307.02 | 0.55% |
| 2025-06-20 | 7.08 | 7.11 | 0.03 | 0.42% | 7.08 | 7.17 | 79943 | 5692.57 | 0.50% |
| 2025-06-19 | 7.20 | 7.08 | -0.10 | -1.39% | 7.05 | 7.21 | 137956 | 9828.78 | 0.86% |
| 2025-06-18 | 7.52 | 7.48 | -0.08 | -1.06% | 7.42 | 7.57 | 105515 | 7884.87 | 0.66% |
| 2025-06-17 | 7.51 | 7.56 | 0.07 | 0.93% | 7.48 | 7.57 | 90193 | 6791.93 | 0.57% |
| 2025-06-16 | 7.51 | 7.49 | -0.03 | -0.40% | 7.46 | 7.55 | 109212 | 8193.69 | 0.68% |
| 2025-06-13 | 7.59 | 7.52 | -0.09 | -1.18% | 7.51 | 7.68 | 112300 | 8502.76 | 0.70% |
| 2025-06-12 | 7.59 | 7.61 | 0.04 | 0.53% | 7.50 | 7.62 | 114247 | 8666.52 | 0.72% |
| 2025-06-11 | 7.45 | 7.57 | 0.12 | 1.61% | 7.45 | 7.58 | 107537 | 8108.57 | 0.67% |
| 2025-06-10 | 7.48 | 7.45 | -0.03 | -0.40% | 7.39 | 7.52 | 116550 | 8702.75 | 0.73% |
| 2025-06-09 | 7.50 | 7.48 | 0.00 | 0.00% | 7.45 | 7.51 | 96010 | 7172.94 | 0.60% |
| 2025-06-06 | 7.39 | 7.48 | 0.11 | 1.49% | 7.36 | 7.50 | 108894 | 8110.08 | 0.68% |
| 2025-06-05 | 7.38 | 7.37 | -0.01 | -0.14% | 7.35 | 7.41 | 77729 | 5734.62 | 0.49% |
| 2025-06-04 | 7.37 | 7.38 | 0.00 | 0.00% | 7.36 | 7.41 | 82149 | 6067.59 | 0.51% |
| 2025-06-03 | 7.35 | 7.38 | 0.00 | 0.00% | 7.34 | 7.41 | 104802 | 7737.53 | 0.66% |
| 2025-05-30 | 7.40 | 7.38 | -0.04 | -0.54% | 7.35 | 7.47 | 75730 | 5594.43 | 0.47% |
| 2025-05-29 | 7.38 | 7.42 | 0.04 | 0.54% | 7.35 | 7.44 | 93818 | 6945.69 | 0.59% |
| 2025-05-28 | 7.39 | 7.38 | 0.00 | 0.00% | 7.35 | 7.44 | 61927 | 4576.25 | 0.39% |
| 2025-05-27 | 7.34 | 7.38 | 0.02 | 0.27% | 7.32 | 7.41 | 71209 | 5246.16 | 0.45% |
| 2025-05-26 | 7.39 | 7.36 | -0.06 | -0.81% | 7.34 | 7.41 | 72989 | 5384.34 | 0.46% |
深证大盘股票行情在线 K线走势图
