国信证券(002736)股票行情
国信证券(002736)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 | 14.04 | 13.95 | -0.13 | -0.92% | 13.83 | 14.20 | 329288 | 46045.45 | 0.34% |
| 2025-09-12 | 14.34 | 14.08 | -0.25 | -1.74% | 14.03 | 14.46 | 471701 | 67101.57 | 0.49% |
| 2025-09-11 | 13.76 | 14.33 | 0.53 | 3.84% | 13.75 | 14.42 | 577720 | 81674.85 | 0.60% |
| 2025-09-10 | 13.82 | 13.80 | -0.02 | -0.14% | 13.73 | 13.95 | 255241 | 35267.82 | 0.27% |
| 2025-09-09 | 13.80 | 13.82 | -0.02 | -0.14% | 13.73 | 13.94 | 293321 | 40608.08 | 0.31% |
| 2025-09-08 | 13.93 | 13.84 | -0.09 | -0.65% | 13.79 | 14.04 | 388342 | 53907.67 | 0.40% |
| 2025-09-05 | 13.93 | 13.93 | 0.09 | 0.65% | 13.65 | 14.00 | 373016 | 51657.40 | 0.39% |
| 2025-09-04 | 14.01 | 13.84 | -0.12 | -0.86% | 13.69 | 14.05 | 393381 | 54514.32 | 0.41% |
| 2025-09-03 | 14.55 | 13.96 | -0.51 | -3.52% | 13.89 | 14.60 | 466283 | 65746.20 | 0.49% |
| 2025-09-02 | 14.66 | 14.47 | -0.08 | -0.55% | 14.28 | 14.73 | 482420 | 69823.81 | 0.50% |
| 2025-09-01 | 14.89 | 14.55 | -0.28 | -1.89% | 14.49 | 14.95 | 584668 | 85604.09 | 0.61% |
| 2025-08-29 | 15.05 | 14.83 | -0.20 | -1.33% | 14.82 | 15.13 | 641461 | 95913.66 | 0.67% |
| 2025-08-28 | 14.80 | 15.03 | 0.13 | 0.87% | 14.63 | 15.03 | 494968 | 73628.05 | 0.51% |
| 2025-08-27 | 15.41 | 14.90 | -0.64 | -4.12% | 14.88 | 15.54 | 692720 | 105555.45 | 0.72% |
| 2025-08-26 | 15.40 | 15.54 | 0.00 | 0.00% | 15.32 | 16.22 | 697193 | 109748.02 | 0.73% |
| 2025-08-25 | 15.54 | 15.54 | 0.59 | 3.95% | 15.25 | 15.99 | 1069878 | 166679.94 | 1.11% |
| 2025-08-22 | 14.48 | 14.95 | 0.44 | 3.03% | 14.46 | 15.08 | 633482 | 93516.77 | 0.66% |
| 2025-08-21 | 14.88 | 14.51 | -0.15 | -1.02% | 14.45 | 14.93 | 553480 | 81078.37 | 0.58% |
| 2025-08-20 | 14.01 | 14.66 | 0.65 | 4.64% | 13.91 | 14.69 | 671811 | 96353.53 | 0.70% |
| 2025-08-19 | 14.12 | 14.01 | -0.16 | -1.13% | 13.95 | 14.14 | 422934 | 59322.79 | 0.44% |
| 2025-08-18 | 14.45 | 14.17 | -0.10 | -0.70% | 14.08 | 14.48 | 722507 | 103231.50 | 0.75% |
| 2025-08-15 | 13.80 | 14.27 | 0.37 | 2.66% | 13.77 | 14.36 | 701165 | 99520.81 | 0.73% |
| 2025-08-14 | 13.87 | 13.90 | 0.02 | 0.14% | 13.86 | 14.20 | 493839 | 69163.42 | 0.51% |
| 2025-08-13 | 13.73 | 13.88 | 0.13 | 0.95% | 13.66 | 14.09 | 573837 | 79710.78 | 0.63% |
| 2025-08-12 | 13.76 | 13.75 | -0.01 | -0.07% | 13.64 | 13.84 | 294059 | 40354.29 | 0.32% |
| 2025-08-11 | 13.49 | 13.76 | 0.14 | 1.03% | 13.48 | 13.92 | 416098 | 57216.68 | 0.46% |
| 2025-08-08 | 13.55 | 13.62 | 0.02 | 0.15% | 13.47 | 13.81 | 391339 | 53494.41 | 0.43% |
| 2025-08-07 | 13.48 | 13.60 | 0.12 | 0.89% | 13.42 | 13.68 | 377553 | 51199.76 | 0.41% |
| 2025-08-06 | 13.49 | 13.48 | -0.06 | -0.44% | 13.41 | 13.60 | 302511 | 40776.12 | 0.33% |
| 2025-08-05 | 13.41 | 13.54 | 0.17 | 1.27% | 13.36 | 13.63 | 377034 | 50928.27 | 0.41% |
| 2025-08-04 | 13.25 | 13.37 | 0.06 | 0.45% | 13.19 | 13.43 | 318946 | 42484.40 | 0.35% |
| 2025-08-01 | 13.26 | 13.31 | 0.05 | 0.38% | 13.24 | 13.70 | 504611 | 67704.55 | 0.55% |
| 2025-07-31 | 13.51 | 13.26 | -0.33 | -2.43% | 13.14 | 13.60 | 432621 | 57843.53 | 0.47% |
| 2025-07-30 | 13.67 | 13.59 | -0.14 | -1.02% | 13.41 | 13.79 | 498934 | 67919.58 | 0.55% |
| 2025-07-29 | 13.86 | 13.73 | -0.26 | -1.86% | 13.50 | 13.93 | 556344 | 75947.83 | 0.61% |
| 2025-07-28 | 13.96 | 13.99 | -0.09 | -0.64% | 13.66 | 14.15 | 629325 | 87496.16 | 0.69% |
| 2025-07-25 | 14.28 | 14.08 | -0.04 | -0.28% | 13.97 | 14.38 | 922038 | 130248.59 | 1.01% |
| 2025-07-24 | 13.03 | 14.12 | 1.04 | 7.95% | 13.02 | 14.27 | 1190867 | 165374.27 | 1.30% |
| 2025-07-23 | 12.44 | 13.08 | 0.64 | 5.14% | 12.44 | 13.46 | 1148353 | 149701.97 | 1.26% |
| 2025-07-22 | 12.45 | 12.44 | 0.03 | 0.24% | 12.25 | 12.53 | 282824 | 35039.04 | 0.31% |
| 2025-07-21 | 12.32 | 12.41 | 0.05 | 0.40% | 12.21 | 12.44 | 300684 | 37120.08 | 0.33% |
| 2025-07-18 | 12.11 | 12.36 | 0.29 | 2.40% | 12.11 | 12.48 | 336706 | 41520.20 | 0.37% |
| 2025-07-17 | 12.06 | 12.07 | 0.01 | 0.08% | 12.00 | 12.13 | 166474 | 20081.45 | 0.18% |
| 2025-07-16 | 12.10 | 12.06 | -0.01 | -0.08% | 11.93 | 12.19 | 233097 | 28072.64 | 0.26% |
| 2025-07-15 | 12.18 | 12.07 | -0.11 | -0.90% | 12.03 | 12.32 | 327229 | 39726.95 | 0.36% |
| 2025-07-14 | 12.39 | 12.18 | 0.21 | 1.75% | 12.07 | 12.39 | 530010 | 64738.68 | 0.58% |
| 2025-07-11 | 11.79 | 11.97 | 0.21 | 1.79% | 11.75 | 12.16 | 493748 | 59229.34 | 0.54% |
| 2025-07-10 | 11.66 | 11.76 | 0.09 | 0.77% | 11.62 | 11.82 | 254300 | 29845.56 | 0.28% |
| 2025-07-09 | 11.66 | 11.67 | 0.01 | 0.09% | 11.62 | 11.85 | 285842 | 33490.43 | 0.31% |
| 2025-07-08 | 11.51 | 11.66 | 0.17 | 1.48% | 11.48 | 11.69 | 290420 | 33679.83 | 0.32% |
| 2025-07-07 | 11.50 | 11.49 | -0.05 | -0.43% | 11.40 | 11.54 | 142365 | 16335.06 | 0.16% |
| 2025-07-04 | 11.55 | 11.54 | -0.02 | -0.17% | 11.45 | 11.72 | 242527 | 28082.02 | 0.27% |
| 2025-07-03 | 11.58 | 11.56 | -0.03 | -0.26% | 11.50 | 11.63 | 207948 | 24034.80 | 0.23% |
| 2025-07-02 | 11.44 | 11.59 | 0.12 | 1.05% | 11.44 | 11.67 | 260513 | 30145.44 | 0.29% |
| 2025-07-01 | 11.51 | 11.47 | -0.05 | -0.43% | 11.41 | 11.60 | 221321 | 25403.86 | 0.24% |
| 2025-06-30 | 11.59 | 11.52 | -0.11 | -0.95% | 11.49 | 11.65 | 261861 | 30283.45 | 0.29% |
| 2025-06-27 | 11.66 | 11.63 | 0.04 | 0.35% | 11.59 | 12.12 | 497409 | 58811.42 | 0.54% |
| 2025-06-26 | 11.94 | 11.59 | -0.26 | -2.19% | 11.59 | 12.01 | 471319 | 55215.53 | 0.52% |
| 2025-06-25 | 11.33 | 11.85 | 0.58 | 5.15% | 11.30 | 11.88 | 712088 | 83063.02 | 0.78% |
| 2025-06-24 | 11.12 | 11.27 | 0.17 | 1.53% | 11.10 | 11.40 | 329303 | 37148.50 | 0.36% |
| 2025-06-23 | 10.98 | 11.10 | 0.06 | 0.54% | 10.97 | 11.15 | 181762 | 20083.34 | 0.20% |
| 2025-06-20 | 11.13 | 11.04 | -0.09 | -0.81% | 10.98 | 11.18 | 219779 | 24300.01 | 0.24% |
| 2025-06-19 | 11.25 | 11.13 | -0.16 | -1.42% | 10.98 | 11.30 | 243188 | 27016.05 | 0.27% |
| 2025-06-18 | 11.46 | 11.29 | -0.25 | -2.17% | 11.16 | 11.59 | 299386 | 33858.09 | 0.33% |
| 2025-06-17 | 11.39 | 11.54 | 0.17 | 1.50% | 11.39 | 11.71 | 413248 | 47625.98 | 0.45% |
| 2025-06-16 | 11.05 | 11.37 | 0.32 | 2.90% | 11.01 | 11.40 | 328098 | 36872.54 | 0.36% |
| 2025-06-13 | 11.37 | 11.40 | -0.02 | -0.18% | 11.32 | 11.48 | 266270 | 30322.43 | 0.29% |
| 2025-06-12 | 11.25 | 11.42 | 0.16 | 1.42% | 11.21 | 11.51 | 283348 | 32288.44 | 0.31% |
| 2025-06-11 | 11.18 | 11.26 | 0.16 | 1.44% | 11.09 | 11.34 | 241073 | 27096.19 | 0.26% |
| 2025-06-10 | 11.26 | 11.10 | -0.16 | -1.42% | 11.05 | 11.28 | 185012 | 20638.41 | 0.20% |
| 2025-06-09 | 11.25 | 11.26 | 0.06 | 0.54% | 11.20 | 11.34 | 182819 | 20596.62 | 0.20% |
| 2025-06-06 | 11.36 | 11.20 | -0.13 | -1.15% | 11.19 | 11.41 | 154648 | 17416.71 | 0.17% |
| 2025-06-05 | 11.33 | 11.33 | -0.01 | -0.09% | 11.26 | 11.39 | 153430 | 17375.31 | 0.17% |
| 2025-06-04 | 11.24 | 11.34 | 0.10 | 0.89% | 11.16 | 11.39 | 187379 | 21212.23 | 0.21% |
| 2025-06-03 | 11.18 | 11.24 | 0.01 | 0.09% | 11.11 | 11.28 | 196097 | 22002.17 | 0.21% |
| 2025-05-30 | 11.11 | 11.23 | 0.09 | 0.81% | 11.09 | 11.26 | 186357 | 20852.50 | 0.20% |
| 2025-05-29 | 11.08 | 11.14 | 0.06 | 0.54% | 11.07 | 11.22 | 165782 | 18494.70 | 0.18% |
| 2025-05-28 | 11.17 | 11.08 | -0.07 | -0.63% | 11.04 | 11.21 | 134089 | 14900.05 | 0.15% |
| 2025-05-27 | 11.05 | 11.15 | 0.10 | 0.90% | 11.03 | 11.20 | 162248 | 18086.39 | 0.18% |
| 2025-05-26 | 10.95 | 11.05 | 0.06 | 0.55% | 10.93 | 11.17 | 172574 | 19091.35 | 0.19% |
深证大盘股票行情在线 K线走势图
