江苏国信(002608)股票行情
江苏国信(002608)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 | 7.41 | 7.44 | 0.02 | 0.27% | 7.40 | 7.50 | 114169 | 8519.73 | 0.30% |
| 2025-07-31 | 7.60 | 7.42 | -0.18 | -2.37% | 7.40 | 7.61 | 213585 | 15917.31 | 0.57% |
| 2025-07-30 | 7.53 | 7.60 | 0.07 | 0.93% | 7.53 | 7.68 | 237965 | 18108.38 | 0.63% |
| 2025-07-29 | 7.58 | 7.53 | -0.04 | -0.53% | 7.48 | 7.60 | 125829 | 9462.54 | 0.33% |
| 2025-07-28 | 7.63 | 7.57 | -0.05 | -0.66% | 7.56 | 7.66 | 133177 | 10105.79 | 0.35% |
| 2025-07-25 | 7.67 | 7.62 | -0.06 | -0.78% | 7.61 | 7.74 | 202961 | 15571.87 | 0.54% |
| 2025-07-24 | 7.59 | 7.68 | 0.09 | 1.19% | 7.51 | 7.72 | 189600 | 14437.86 | 0.50% |
| 2025-07-23 | 7.69 | 7.59 | -0.12 | -1.56% | 7.58 | 7.72 | 157392 | 12023.34 | 0.42% |
| 2025-07-22 | 7.63 | 7.71 | 0.08 | 1.05% | 7.57 | 7.71 | 217552 | 16627.14 | 0.58% |
| 2025-07-21 | 7.53 | 7.63 | 0.11 | 1.46% | 7.52 | 7.64 | 167720 | 12710.62 | 0.44% |
| 2025-07-18 | 7.47 | 7.52 | 0.07 | 0.94% | 7.44 | 7.53 | 126967 | 9512.55 | 0.34% |
| 2025-07-17 | 7.57 | 7.55 | -0.02 | -0.26% | 7.50 | 7.60 | 145781 | 10981.43 | 0.39% |
| 2025-07-16 | 7.61 | 7.57 | -0.04 | -0.53% | 7.52 | 7.63 | 143588 | 10877.60 | 0.38% |
| 2025-07-15 | 7.75 | 7.61 | -0.17 | -2.19% | 7.57 | 7.79 | 197196 | 15059.97 | 0.52% |
| 2025-07-14 | 7.70 | 7.78 | 0.12 | 1.57% | 7.68 | 7.86 | 230511 | 17975.85 | 0.61% |
| 2025-07-11 | 7.70 | 7.66 | -0.05 | -0.65% | 7.62 | 7.72 | 169979 | 13047.11 | 0.45% |
| 2025-07-10 | 7.69 | 7.71 | 0.06 | 0.78% | 7.65 | 7.77 | 182034 | 14040.32 | 0.48% |
| 2025-07-09 | 7.76 | 7.65 | -0.11 | -1.42% | 7.61 | 7.81 | 233330 | 17961.06 | 0.62% |
| 2025-07-08 | 7.66 | 7.76 | 0.13 | 1.70% | 7.62 | 7.77 | 423463 | 32593.40 | 1.12% |
| 2025-07-07 | 7.57 | 7.63 | 0.17 | 2.28% | 7.51 | 7.66 | 291104 | 22113.13 | 0.77% |
| 2025-07-04 | 7.42 | 7.46 | 0.04 | 0.54% | 7.41 | 7.48 | 124090 | 9252.16 | 0.33% |
| 2025-07-03 | 7.42 | 7.42 | 0.00 | 0.00% | 7.38 | 7.44 | 98265 | 7279.56 | 0.26% |
| 2025-07-02 | 7.37 | 7.42 | 0.05 | 0.68% | 7.33 | 7.42 | 111710 | 8255.07 | 0.30% |
| 2025-07-01 | 7.34 | 7.37 | 0.04 | 0.55% | 7.32 | 7.40 | 117992 | 8693.29 | 0.31% |
| 2025-06-30 | 7.36 | 7.33 | -0.03 | -0.41% | 7.30 | 7.37 | 93873 | 6886.65 | 0.25% |
| 2025-06-27 | 7.35 | 7.36 | 0.02 | 0.27% | 7.33 | 7.41 | 126916 | 9362.04 | 0.34% |
| 2025-06-26 | 7.37 | 7.34 | -0.03 | -0.41% | 7.34 | 7.40 | 104777 | 7715.43 | 0.28% |
| 2025-06-25 | 7.30 | 7.37 | 0.08 | 1.10% | 7.28 | 7.37 | 145190 | 10643.44 | 0.38% |
| 2025-06-24 | 7.25 | 7.29 | 0.07 | 0.97% | 7.22 | 7.31 | 115880 | 8431.53 | 0.31% |
| 2025-06-23 | 7.23 | 7.22 | -0.03 | -0.41% | 7.16 | 7.25 | 123066 | 8858.48 | 0.33% |
| 2025-06-20 | 7.28 | 7.25 | -0.03 | -0.41% | 7.23 | 7.31 | 91786 | 6663.68 | 0.24% |
| 2025-06-19 | 7.37 | 7.28 | -0.12 | -1.62% | 7.24 | 7.39 | 142259 | 10378.20 | 0.38% |
| 2025-06-18 | 7.39 | 7.40 | -0.02 | -0.27% | 7.36 | 7.44 | 80914 | 5979.99 | 0.21% |
| 2025-06-17 | 7.38 | 7.42 | 0.05 | 0.68% | 7.35 | 7.43 | 105081 | 7767.20 | 0.28% |
| 2025-06-16 | 7.44 | 7.37 | -0.09 | -1.21% | 7.34 | 7.47 | 183603 | 13564.08 | 0.49% |
| 2025-06-13 | 7.45 | 7.46 | 0.00 | 0.00% | 7.44 | 7.53 | 183754 | 13752.24 | 0.49% |
| 2025-06-12 | 7.51 | 7.46 | -0.04 | -0.53% | 7.44 | 7.51 | 115211 | 8594.80 | 0.30% |
| 2025-06-11 | 7.47 | 7.50 | 0.03 | 0.40% | 7.44 | 7.54 | 112930 | 8473.71 | 0.30% |
| 2025-06-10 | 7.48 | 7.47 | -0.01 | -0.13% | 7.43 | 7.54 | 182114 | 13628.12 | 0.48% |
| 2025-06-09 | 7.50 | 7.48 | 0.00 | 0.00% | 7.46 | 7.51 | 97115 | 7263.71 | 0.26% |
| 2025-06-06 | 7.47 | 7.48 | 0.02 | 0.27% | 7.43 | 7.53 | 109227 | 8178.35 | 0.29% |
| 2025-06-05 | 7.49 | 7.46 | -0.03 | -0.40% | 7.45 | 7.52 | 128018 | 9573.90 | 0.34% |
| 2025-06-04 | 7.49 | 7.49 | 0.01 | 0.13% | 7.46 | 7.51 | 108979 | 8154.68 | 0.29% |
| 2025-06-03 | 7.54 | 7.48 | -0.09 | -1.19% | 7.43 | 7.56 | 201823 | 15100.27 | 0.53% |
| 2025-05-30 | 7.78 | 7.57 | -0.16 | -2.07% | 7.57 | 7.79 | 226563 | 17256.12 | 0.60% |
| 2025-05-29 | 7.58 | 7.73 | 0.21 | 2.79% | 7.55 | 7.83 | 368521 | 28389.04 | 0.98% |
| 2025-05-28 | 7.62 | 7.52 | -0.04 | -0.53% | 7.50 | 7.70 | 238570 | 18116.41 | 0.63% |
| 2025-05-27 | 7.45 | 7.56 | 0.15 | 2.02% | 7.44 | 7.58 | 260120 | 19578.61 | 0.69% |
| 2025-05-26 | 7.39 | 7.41 | 0.03 | 0.41% | 7.38 | 7.45 | 81166 | 6015.37 | 0.21% |
| 2025-05-23 | 7.48 | 7.38 | -0.09 | -1.20% | 7.36 | 7.52 | 134985 | 10052.81 | 0.36% |
| 2025-05-22 | 7.57 | 7.47 | -0.12 | -1.58% | 7.45 | 7.59 | 115575 | 8665.75 | 0.31% |
| 2025-05-21 | 7.54 | 7.59 | 0.06 | 0.80% | 7.54 | 7.62 | 131385 | 9964.85 | 0.35% |
| 2025-05-20 | 7.52 | 7.53 | 0.03 | 0.40% | 7.48 | 7.55 | 96426 | 7244.65 | 0.26% |
| 2025-05-19 | 7.42 | 7.50 | 0.07 | 0.94% | 7.41 | 7.51 | 98164 | 7334.21 | 0.26% |
| 2025-05-16 | 7.48 | 7.43 | -0.06 | -0.80% | 7.41 | 7.53 | 106417 | 7927.22 | 0.28% |
| 2025-05-15 | 7.54 | 7.49 | -0.06 | -0.79% | 7.48 | 7.62 | 119454 | 9011.26 | 0.32% |
| 2025-05-14 | 7.54 | 7.55 | 0.01 | 0.13% | 7.45 | 7.56 | 117778 | 8837.66 | 0.31% |
| 2025-05-13 | 7.60 | 7.54 | -0.03 | -0.40% | 7.51 | 7.60 | 101196 | 7629.63 | 0.27% |
| 2025-05-12 | 7.48 | 7.57 | 0.09 | 1.20% | 7.43 | 7.57 | 143696 | 10786.75 | 0.38% |
| 2025-05-09 | 7.42 | 7.48 | 0.07 | 0.94% | 7.40 | 7.52 | 166455 | 12447.60 | 0.44% |
| 2025-05-08 | 7.39 | 7.41 | 0.00 | 0.00% | 7.32 | 7.46 | 122230 | 9062.54 | 0.32% |
| 2025-05-07 | 7.43 | 7.41 | 0.02 | 0.27% | 7.38 | 7.47 | 160990 | 11931.22 | 0.43% |
| 2025-05-06 | 7.38 | 7.39 | 0.05 | 0.68% | 7.33 | 7.39 | 163699 | 12053.76 | 0.43% |
| 2025-04-30 | 7.44 | 7.34 | -0.09 | -1.21% | 7.34 | 7.45 | 124529 | 9191.60 | 0.33% |
| 2025-04-29 | 7.60 | 7.43 | -0.20 | -2.62% | 7.39 | 7.62 | 210671 | 15725.53 | 0.56% |
| 2025-04-28 | 7.68 | 7.63 | -0.16 | -2.05% | 7.46 | 7.70 | 272291 | 20672.04 | 0.72% |
| 2025-04-25 | 7.69 | 7.79 | 0.08 | 1.04% | 7.67 | 7.80 | 188564 | 14594.84 | 0.50% |
| 2025-04-24 | 7.55 | 7.71 | 0.17 | 2.25% | 7.55 | 7.76 | 238436 | 18324.71 | 0.63% |
| 2025-04-23 | 7.55 | 7.54 | -0.03 | -0.40% | 7.49 | 7.59 | 100917 | 7598.90 | 0.27% |
| 2025-04-22 | 7.56 | 7.57 | -0.01 | -0.13% | 7.53 | 7.63 | 114949 | 8702.57 | 0.30% |
| 2025-04-21 | 7.43 | 7.58 | 0.15 | 2.02% | 7.41 | 7.58 | 101650 | 7654.43 | 0.27% |
| 2025-04-18 | 7.48 | 7.43 | -0.07 | -0.93% | 7.39 | 7.48 | 116771 | 8679.95 | 0.31% |
| 2025-04-17 | 7.35 | 7.50 | 0.13 | 1.76% | 7.32 | 7.52 | 195679 | 14594.61 | 0.52% |
| 2025-04-16 | 7.33 | 7.37 | 0.05 | 0.68% | 7.31 | 7.47 | 170630 | 12590.09 | 0.45% |
| 2025-04-15 | 7.32 | 7.32 | 0.01 | 0.14% | 7.25 | 7.34 | 102348 | 7468.50 | 0.27% |
| 2025-04-14 | 7.25 | 7.31 | 0.08 | 1.11% | 7.23 | 7.34 | 145936 | 10639.41 | 0.39% |
| 2025-04-11 | 7.21 | 7.23 | -0.03 | -0.41% | 7.17 | 7.28 | 143974 | 10406.01 | 0.38% |
| 2025-04-10 | 7.20 | 7.26 | 0.11 | 1.54% | 7.15 | 7.36 | 196547 | 14263.23 | 0.52% |
| 2025-04-09 | 7.07 | 7.15 | -0.01 | -0.14% | 6.95 | 7.17 | 248219 | 17573.36 | 0.66% |
| 2025-04-08 | 7.05 | 7.16 | 0.12 | 1.70% | 6.96 | 7.17 | 296341 | 20984.23 | 0.78% |
深证大盘股票行情在线 K线走势图
