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 |
|---|
| 2026-03-25 | 9.05 | 9.17 | 0.12 | 1.33% | 9.00 | 9.20 | 255561 | 23275.75 | 1.60% |
| 2026-03-24 | 8.82 | 9.05 | 0.35 | 4.02% | 8.68 | 9.06 | 271335 | 24079.96 | 1.70% |
| 2026-03-23 | 8.93 | 8.70 | -0.36 | -3.97% | 8.66 | 9.04 | 331396 | 29205.92 | 2.08% |
| 2026-03-20 | 9.05 | 9.06 | 0.04 | 0.44% | 8.98 | 9.27 | 218899 | 19950.55 | 1.37% |
| 2026-03-19 | 9.20 | 9.02 | -0.26 | -2.80% | 8.96 | 9.21 | 213371 | 19348.43 | 1.34% |
| 2026-03-18 | 9.30 | 9.28 | 0.00 | 0.00% | 9.09 | 9.34 | 222876 | 20521.55 | 1.40% |
| 2026-03-17 | 9.42 | 9.28 | -0.14 | -1.49% | 9.26 | 9.58 | 240795 | 22670.02 | 1.51% |
| 2026-03-16 | 9.48 | 9.42 | -0.06 | -0.63% | 9.36 | 9.56 | 247310 | 23352.29 | 1.55% |
| 2026-03-13 | 9.41 | 9.48 | -0.01 | -0.11% | 9.39 | 9.62 | 308178 | 29384.70 | 1.93% |
| 2026-03-12 | 9.36 | 9.49 | 0.11 | 1.17% | 9.29 | 9.53 | 346690 | 32669.90 | 2.17% |
| 2026-03-11 | 9.11 | 9.38 | 0.27 | 2.96% | 9.10 | 9.40 | 404375 | 37604.07 | 2.53% |
| 2026-03-10 | 9.08 | 9.11 | 0.08 | 0.89% | 9.04 | 9.15 | 189030 | 17197.76 | 1.18% |
| 2026-03-09 | 9.05 | 9.03 | -0.09 | -0.99% | 8.81 | 9.09 | 255363 | 22868.56 | 1.60% |
| 2026-03-06 | 8.78 | 9.12 | 0.29 | 3.28% | 8.77 | 9.13 | 268330 | 24189.28 | 1.68% |
| 2026-03-05 | 8.88 | 8.83 | 0.08 | 0.91% | 8.76 | 8.91 | 172767 | 15232.73 | 1.08% |
| 2026-03-04 | 8.93 | 8.75 | -0.23 | -2.56% | 8.72 | 8.98 | 204219 | 18046.21 | 1.28% |
| 2026-03-03 | 9.15 | 8.98 | -0.18 | -1.97% | 8.94 | 9.23 | 276835 | 25025.51 | 1.73% |
| 2026-03-02 | 9.02 | 9.16 | 0.06 | 0.66% | 8.96 | 9.23 | 431139 | 39298.01 | 2.70% |
| 2026-02-27 | 9.07 | 9.10 | 0.01 | 0.11% | 9.03 | 9.13 | 134716 | 12233.82 | 0.84% |
| 2026-02-26 | 9.18 | 9.09 | -0.04 | -0.44% | 9.04 | 9.19 | 186498 | 16948.90 | 1.17% |
| 2026-02-25 | 8.88 | 9.13 | 0.26 | 2.93% | 8.86 | 9.28 | 338898 | 30916.27 | 2.12% |
| 2026-02-24 | 8.75 | 8.87 | 0.22 | 2.54% | 8.72 | 8.91 | 171961 | 15207.37 | 1.08% |
| 2026-02-13 | 8.78 | 8.65 | -0.15 | -1.70% | 8.65 | 8.80 | 127639 | 11142.25 | 0.80% |
| 2026-02-12 | 8.91 | 8.80 | -0.12 | -1.35% | 8.79 | 8.93 | 163375 | 14423.02 | 1.02% |
| 2026-02-11 | 8.86 | 8.92 | 0.06 | 0.68% | 8.84 | 9.03 | 203742 | 18241.99 | 1.28% |
| 2026-02-10 | 8.85 | 8.86 | 0.03 | 0.34% | 8.78 | 8.93 | 147108 | 13023.64 | 0.92% |
| 2026-02-09 | 8.82 | 8.83 | 0.07 | 0.80% | 8.77 | 8.88 | 134676 | 11878.86 | 0.84% |
| 2026-02-06 | 8.62 | 8.76 | 0.09 | 1.04% | 8.60 | 8.85 | 173471 | 15216.86 | 1.09% |
| 2026-02-05 | 8.73 | 8.67 | -0.10 | -1.14% | 8.63 | 8.76 | 164777 | 14316.23 | 1.03% |
| 2026-02-04 | 8.66 | 8.77 | 0.10 | 1.15% | 8.63 | 8.78 | 160315 | 13959.06 | 1.00% |
| 2026-02-03 | 8.68 | 8.67 | 0.12 | 1.40% | 8.55 | 8.69 | 160157 | 13814.87 | 1.00% |
| 2026-02-02 | 8.79 | 8.55 | -0.29 | -3.28% | 8.53 | 8.80 | 244770 | 21222.27 | 1.53% |
| 2026-01-30 | 8.88 | 8.84 | -0.15 | -1.67% | 8.59 | 8.90 | 348298 | 30511.70 | 2.18% |
| 2026-01-29 | 9.19 | 8.99 | -0.22 | -2.39% | 8.91 | 9.19 | 344916 | 31220.98 | 2.16% |
| 2026-01-28 | 9.20 | 9.21 | -0.02 | -0.22% | 9.11 | 9.32 | 238712 | 21973.29 | 1.49% |
| 2026-01-27 | 9.31 | 9.23 | -0.08 | -0.86% | 9.08 | 9.45 | 304197 | 27977.11 | 1.91% |
| 2026-01-26 | 9.48 | 9.31 | -0.15 | -1.59% | 9.26 | 9.54 | 349190 | 32699.00 | 2.19% |
| 2026-01-23 | 9.44 | 9.46 | 0.02 | 0.21% | 9.39 | 9.48 | 344542 | 32509.42 | 2.16% |
| 2026-01-22 | 9.35 | 9.44 | 0.10 | 1.07% | 9.31 | 9.49 | 370992 | 34891.50 | 2.32% |
| 2026-01-21 | 9.24 | 9.34 | 0.05 | 0.54% | 9.18 | 9.40 | 294745 | 27463.72 | 1.85% |
| 2026-01-20 | 9.40 | 9.29 | -0.11 | -1.17% | 9.18 | 9.44 | 334449 | 30991.84 | 2.09% |
| 2026-01-19 | 9.22 | 9.40 | 0.17 | 1.84% | 9.12 | 9.43 | 382898 | 35750.83 | 2.40% |
| 2026-01-16 | 9.25 | 9.23 | 0.02 | 0.22% | 9.21 | 9.42 | 442760 | 41133.69 | 2.77% |
| 2026-01-15 | 8.93 | 9.21 | 0.28 | 3.14% | 8.89 | 9.59 | 646779 | 59755.48 | 4.05% |
| 2026-01-14 | 9.02 | 8.93 | -0.09 | -1.00% | 8.86 | 9.15 | 453765 | 40972.63 | 2.84% |
| 2026-01-13 | 9.04 | 9.02 | -0.03 | -0.33% | 8.98 | 9.18 | 402735 | 36523.86 | 2.52% |
| 2026-01-12 | 9.04 | 9.05 | 0.00 | 0.00% | 8.93 | 9.14 | 347243 | 31272.23 | 2.17% |
| 2026-01-09 | 9.01 | 9.05 | 0.03 | 0.33% | 8.98 | 9.09 | 245910 | 22230.48 | 1.54% |
| 2026-01-08 | 9.05 | 9.02 | -0.05 | -0.55% | 8.99 | 9.11 | 239620 | 21638.22 | 1.50% |
| 2026-01-07 | 9.20 | 9.07 | -0.15 | -1.63% | 9.07 | 9.23 | 226773 | 20718.96 | 1.42% |
| 2026-01-06 | 9.05 | 9.22 | 0.20 | 2.22% | 9.04 | 9.23 | 292347 | 26780.45 | 1.83% |
| 2026-01-05 | 9.03 | 9.02 | -0.01 | -0.11% | 8.89 | 9.05 | 268369 | 24061.01 | 1.68% |
| 2025-12-31 | 9.08 | 9.03 | -0.04 | -0.44% | 8.98 | 9.13 | 154279 | 13955.66 | 0.97% |
| 2025-12-30 | 9.08 | 9.07 | -0.07 | -0.77% | 8.99 | 9.15 | 172389 | 15632.70 | 1.08% |
| 2025-12-29 | 9.25 | 9.14 | -0.14 | -1.51% | 9.04 | 9.26 | 277324 | 25309.28 | 1.74% |
| 2025-12-26 | 9.17 | 9.28 | 0.14 | 1.53% | 9.13 | 9.35 | 291321 | 26933.35 | 1.82% |
| 2025-12-25 | 9.13 | 9.14 | 0.01 | 0.11% | 9.04 | 9.18 | 157109 | 14325.06 | 0.98% |
| 2025-12-24 | 9.07 | 9.13 | 0.00 | 0.00% | 9.03 | 9.17 | 185987 | 16903.43 | 1.16% |
| 2025-12-23 | 9.00 | 9.13 | 0.13 | 1.44% | 8.97 | 9.18 | 212147 | 19303.37 | 1.33% |
| 2025-12-22 | 8.96 | 9.00 | 0.04 | 0.45% | 8.88 | 9.08 | 189011 | 16976.11 | 1.18% |
| 2025-12-19 | 8.82 | 8.96 | 0.15 | 1.70% | 8.78 | 8.99 | 205439 | 18352.58 | 1.29% |
| 2025-12-18 | 8.72 | 8.81 | 0.01 | 0.11% | 8.70 | 8.94 | 196127 | 17373.71 | 1.23% |
| 2025-12-17 | 8.61 | 8.80 | 0.23 | 2.68% | 8.55 | 8.85 | 266166 | 23143.00 | 1.67% |
| 2025-12-16 | 8.67 | 8.57 | -0.06 | -0.70% | 8.49 | 8.68 | 165675 | 14198.68 | 1.04% |
| 2025-12-15 | 8.55 | 8.63 | 0.07 | 0.82% | 8.53 | 8.69 | 201512 | 17389.85 | 1.26% |
| 2025-12-12 | 8.67 | 8.56 | -0.11 | -1.27% | 8.55 | 8.74 | 313967 | 27023.20 | 1.97% |
| 2025-12-11 | 8.86 | 8.67 | -0.17 | -1.92% | 8.63 | 8.89 | 258713 | 22597.02 | 1.62% |
| 2025-12-10 | 8.91 | 8.84 | -0.08 | -0.90% | 8.79 | 8.95 | 205218 | 18135.16 | 1.28% |
| 2025-12-09 | 8.98 | 8.92 | -0.10 | -1.11% | 8.85 | 9.00 | 182355 | 16254.27 | 1.14% |
| 2025-12-08 | 9.09 | 9.02 | -0.04 | -0.44% | 8.98 | 9.14 | 202352 | 18267.13 | 1.27% |
| 2025-12-05 | 8.99 | 9.06 | 0.09 | 1.00% | 8.88 | 9.09 | 163458 | 14709.44 | 1.02% |
| 2025-12-04 | 9.06 | 8.97 | -0.09 | -0.99% | 8.91 | 9.10 | 164494 | 14790.45 | 1.03% |
| 2025-12-03 | 9.16 | 9.06 | -0.08 | -0.88% | 9.02 | 9.21 | 206106 | 18787.99 | 1.29% |
| 2025-12-02 | 9.18 | 9.14 | -0.08 | -0.87% | 9.10 | 9.25 | 170275 | 15569.28 | 1.07% |
| 2025-12-01 | 9.22 | 9.22 | 0.01 | 0.11% | 9.17 | 9.39 | 261084 | 24158.65 | 1.63% |
| 2025-11-28 | 9.05 | 9.21 | 0.15 | 1.66% | 8.98 | 9.28 | 254051 | 23392.90 | 1.59% |
| 2025-11-27 | 9.02 | 9.06 | 0.05 | 0.55% | 9.01 | 9.17 | 231104 | 21067.49 | 1.45% |
| 2025-11-26 | 9.15 | 9.01 | -0.15 | -1.64% | 8.99 | 9.20 | 236455 | 21463.08 | 1.48% |
| 2025-11-25 | 8.92 | 9.16 | 0.29 | 3.27% | 8.92 | 9.24 | 304879 | 27764.89 | 1.91% |
| 2025-11-24 | 8.97 | 8.87 | -0.04 | -0.45% | 8.78 | 9.01 | 310866 | 27565.71 | 1.95% |
深证大盘股票行情在线 K线走势图
江苏国泰(002091)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
