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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 7.39 | 7.42 | 0.03 | 0.41% | 7.38 | 7.49 | 98553 | 7335.11 | 0.62% |
| 2025-05-22 | 7.50 | 7.39 | -0.12 | -1.60% | 7.39 | 7.50 | 92530 | 6874.02 | 0.58% |
| 2025-05-21 | 7.46 | 7.51 | 0.04 | 0.54% | 7.46 | 7.53 | 91342 | 6851.79 | 0.57% |
| 2025-05-20 | 7.47 | 7.47 | -0.01 | -0.13% | 7.43 | 7.49 | 68642 | 5121.22 | 0.43% |
| 2025-05-19 | 7.44 | 7.48 | 0.04 | 0.54% | 7.39 | 7.50 | 94820 | 7051.76 | 0.59% |
| 2025-05-16 | 7.50 | 7.44 | -0.06 | -0.80% | 7.43 | 7.54 | 91799 | 6847.24 | 0.58% |
| 2025-05-15 | 7.52 | 7.50 | 0.00 | 0.00% | 7.49 | 7.55 | 86755 | 6522.86 | 0.54% |
| 2025-05-14 | 7.50 | 7.50 | 0.00 | 0.00% | 7.41 | 7.52 | 121787 | 9093.83 | 0.76% |
| 2025-05-13 | 7.50 | 7.50 | 0.05 | 0.67% | 7.47 | 7.55 | 152241 | 11428.25 | 0.95% |
| 2025-05-12 | 7.46 | 7.45 | 0.12 | 1.64% | 7.38 | 7.48 | 153331 | 11385.03 | 0.96% |
| 2025-05-09 | 7.31 | 7.33 | 0.04 | 0.55% | 7.27 | 7.34 | 91247 | 6662.58 | 0.57% |
| 2025-05-08 | 7.31 | 7.29 | -0.06 | -0.82% | 7.29 | 7.34 | 97549 | 7129.62 | 0.61% |
| 2025-05-07 | 7.30 | 7.35 | 0.12 | 1.66% | 7.28 | 7.36 | 163277 | 11952.85 | 1.02% |
| 2025-05-06 | 7.20 | 7.23 | 0.07 | 0.98% | 7.15 | 7.27 | 152981 | 11034.40 | 0.96% |
| 2025-04-30 | 7.05 | 7.16 | 0.18 | 2.58% | 7.02 | 7.21 | 156257 | 11154.68 | 0.98% |
| 2025-04-29 | 6.93 | 6.98 | 0.03 | 0.43% | 6.93 | 7.04 | 82656 | 5774.81 | 0.52% |
| 2025-04-28 | 7.03 | 6.95 | -0.10 | -1.42% | 6.91 | 7.06 | 98318 | 6843.33 | 0.62% |
| 2025-04-25 | 7.08 | 7.05 | -0.01 | -0.14% | 7.05 | 7.12 | 89123 | 6314.45 | 0.56% |
| 2025-04-24 | 7.05 | 7.06 | 0.02 | 0.28% | 6.99 | 7.13 | 113817 | 8038.37 | 0.71% |
| 2025-04-23 | 6.99 | 7.04 | 0.10 | 1.44% | 6.93 | 7.08 | 122121 | 8546.88 | 0.77% |
| 2025-04-22 | 6.85 | 6.94 | 0.07 | 1.02% | 6.85 | 6.97 | 112410 | 7777.64 | 0.70% |
| 2025-04-21 | 6.83 | 6.87 | 0.07 | 1.03% | 6.78 | 6.88 | 95543 | 6544.30 | 0.60% |
| 2025-04-18 | 6.82 | 6.80 | -0.03 | -0.44% | 6.75 | 6.83 | 72213 | 4899.26 | 0.45% |
| 2025-04-17 | 6.78 | 6.83 | 0.01 | 0.15% | 6.74 | 6.88 | 76622 | 5234.08 | 0.48% |
| 2025-04-16 | 6.81 | 6.82 | -0.01 | -0.15% | 6.70 | 6.83 | 115358 | 7819.77 | 0.72% |
| 2025-04-15 | 6.87 | 6.83 | -0.04 | -0.58% | 6.78 | 6.89 | 106609 | 7274.80 | 0.67% |
| 2025-04-14 | 6.90 | 6.87 | 0.03 | 0.44% | 6.84 | 6.93 | 129755 | 8934.95 | 0.81% |
| 2025-04-11 | 6.85 | 6.84 | 0.01 | 0.15% | 6.81 | 6.95 | 149047 | 10255.86 | 0.93% |
| 2025-04-10 | 6.90 | 6.83 | 0.21 | 3.17% | 6.77 | 6.99 | 256596 | 17568.08 | 1.61% |
| 2025-04-09 | 6.62 | 6.62 | -0.05 | -0.75% | 6.29 | 6.64 | 284651 | 18466.42 | 1.78% |
| 2025-04-08 | 6.92 | 6.67 | -0.34 | -4.85% | 6.56 | 6.98 | 386002 | 25869.65 | 2.42% |
深证大盘股票行情在线 K线走势图
