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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 11.05 | 10.99 | -0.08 | -0.72% | 10.98 | 11.25 | 187724 | 20828.00 | 0.21% |
| 2025-05-22 | 11.06 | 11.07 | -0.02 | -0.18% | 10.98 | 11.10 | 121599 | 13428.88 | 0.13% |
| 2025-05-21 | 11.13 | 11.09 | -0.03 | -0.27% | 11.07 | 11.20 | 116512 | 12966.17 | 0.13% |
| 2025-05-20 | 11.10 | 11.12 | 0.02 | 0.18% | 11.08 | 11.23 | 132720 | 14785.56 | 0.15% |
| 2025-05-19 | 11.10 | 11.10 | 0.02 | 0.18% | 11.02 | 11.14 | 162015 | 17962.42 | 0.18% |
| 2025-05-16 | 11.15 | 11.08 | -0.10 | -0.89% | 11.02 | 11.29 | 213614 | 23721.23 | 0.23% |
| 2025-05-15 | 11.21 | 11.18 | -0.10 | -0.89% | 11.16 | 11.33 | 227906 | 25576.99 | 0.25% |
| 2025-05-14 | 10.98 | 11.28 | 0.27 | 2.45% | 10.96 | 11.39 | 418082 | 46854.88 | 0.46% |
| 2025-05-13 | 11.01 | 11.01 | 0.00 | 0.00% | 10.95 | 11.08 | 158460 | 17447.40 | 0.17% |
| 2025-05-12 | 10.95 | 11.01 | 0.09 | 0.82% | 10.90 | 11.05 | 224165 | 24589.24 | 0.25% |
| 2025-05-09 | 10.89 | 10.92 | 0.02 | 0.18% | 10.81 | 11.00 | 235332 | 25747.50 | 0.26% |
| 2025-05-08 | 10.77 | 10.90 | 0.09 | 0.83% | 10.73 | 10.91 | 204241 | 22155.14 | 0.22% |
| 2025-05-07 | 10.96 | 10.81 | 0.03 | 0.28% | 10.79 | 11.14 | 311497 | 33874.00 | 0.34% |
| 2025-05-06 | 10.87 | 10.78 | -0.09 | -0.83% | 10.76 | 10.97 | 354368 | 38352.52 | 0.39% |
| 2025-04-30 | 10.76 | 10.87 | 0.15 | 1.40% | 10.63 | 10.90 | 276961 | 29968.36 | 0.30% |
| 2025-04-29 | 10.72 | 10.72 | -0.05 | -0.46% | 10.69 | 10.93 | 251139 | 27093.87 | 0.27% |
| 2025-04-28 | 10.63 | 10.77 | 0.09 | 0.84% | 10.60 | 10.82 | 267412 | 28713.89 | 0.29% |
| 2025-04-25 | 10.70 | 10.68 | 0.02 | 0.19% | 10.60 | 10.72 | 219473 | 23398.06 | 0.24% |
| 2025-04-24 | 10.60 | 10.66 | -0.02 | -0.19% | 10.55 | 10.71 | 224569 | 23909.45 | 0.25% |
| 2025-04-23 | 10.51 | 10.68 | 0.16 | 1.52% | 10.42 | 10.76 | 389129 | 41431.09 | 0.43% |
| 2025-04-22 | 10.44 | 10.52 | 0.08 | 0.77% | 10.39 | 10.73 | 370801 | 39214.76 | 0.41% |
| 2025-04-21 | 10.09 | 10.44 | 0.35 | 3.47% | 10.06 | 10.55 | 335109 | 34875.97 | 0.37% |
| 2025-04-18 | 9.99 | 10.09 | 0.10 | 1.00% | 9.96 | 10.11 | 108357 | 10880.63 | 0.12% |
| 2025-04-17 | 9.95 | 9.99 | -0.02 | -0.20% | 9.91 | 10.04 | 95031 | 9490.01 | 0.10% |
| 2025-04-16 | 9.95 | 10.01 | 0.02 | 0.20% | 9.83 | 10.06 | 136694 | 13576.82 | 0.15% |
| 2025-04-15 | 10.01 | 9.99 | 0.00 | 0.00% | 9.93 | 10.04 | 107442 | 10705.94 | 0.12% |
| 2025-04-14 | 10.04 | 9.99 | 0.03 | 0.30% | 9.93 | 10.13 | 149306 | 14964.31 | 0.16% |
| 2025-04-11 | 9.97 | 9.96 | -0.03 | -0.30% | 9.88 | 10.03 | 155828 | 15504.03 | 0.17% |
| 2025-04-10 | 9.85 | 9.99 | 0.22 | 2.25% | 9.73 | 10.03 | 285173 | 28294.86 | 0.31% |
| 2025-04-09 | 9.58 | 9.77 | 0.30 | 3.17% | 9.47 | 9.87 | 379781 | 36809.93 | 0.42% |
| 2025-04-08 | 9.43 | 9.47 | 0.14 | 1.50% | 9.23 | 9.50 | 353601 | 33276.68 | 0.39% |
深证大盘股票行情在线 K线走势图
