国网信通(600131)股票行情
国网信通(600131)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 | 17.68 | 17.71 | -0.01 | -0.06% | 17.41 | 17.75 | 96777 | 17052.88 | 0.81% |
| 2025-07-31 | 17.90 | 17.72 | -0.20 | -1.12% | 17.61 | 17.96 | 94050 | 16711.48 | 0.79% |
| 2025-07-30 | 18.00 | 17.92 | -0.08 | -0.44% | 17.80 | 18.11 | 74589 | 13410.04 | 0.62% |
| 2025-07-29 | 18.01 | 18.00 | -0.02 | -0.11% | 17.80 | 18.06 | 60045 | 10752.46 | 0.50% |
| 2025-07-28 | 18.30 | 18.19 | -0.11 | -0.60% | 18.03 | 18.31 | 103066 | 18669.96 | 0.86% |
| 2025-07-25 | 18.26 | 18.30 | 0.04 | 0.22% | 18.24 | 18.41 | 72053 | 13195.10 | 0.60% |
| 2025-07-24 | 18.22 | 18.26 | 0.03 | 0.16% | 18.11 | 18.27 | 87659 | 15953.87 | 0.73% |
| 2025-07-23 | 18.46 | 18.23 | -0.19 | -1.03% | 18.14 | 18.49 | 110616 | 20272.92 | 0.92% |
| 2025-07-22 | 18.41 | 18.42 | 0.04 | 0.22% | 18.18 | 18.47 | 133824 | 24517.40 | 1.12% |
| 2025-07-21 | 18.49 | 18.38 | 0.20 | 1.10% | 18.32 | 18.63 | 151176 | 27896.01 | 1.26% |
| 2025-07-18 | 18.05 | 18.18 | 0.26 | 1.45% | 18.02 | 18.38 | 137299 | 24992.53 | 1.15% |
| 2025-07-17 | 17.90 | 17.92 | -0.07 | -0.39% | 17.78 | 17.98 | 69406 | 12414.51 | 0.58% |
| 2025-07-16 | 17.85 | 17.99 | 0.15 | 0.84% | 17.76 | 18.08 | 105088 | 18841.34 | 0.88% |
| 2025-07-15 | 17.67 | 17.84 | 0.13 | 0.73% | 17.56 | 17.85 | 85565 | 15176.42 | 0.72% |
| 2025-07-14 | 17.70 | 17.71 | 0.01 | 0.06% | 17.69 | 17.80 | 54626 | 9688.36 | 0.46% |
| 2025-07-11 | 17.61 | 17.70 | 0.05 | 0.28% | 17.51 | 17.76 | 76439 | 13490.05 | 0.64% |
| 2025-07-10 | 17.71 | 17.65 | -0.11 | -0.62% | 17.53 | 17.74 | 68222 | 12023.93 | 0.57% |
| 2025-07-09 | 17.78 | 17.76 | 0.03 | 0.17% | 17.69 | 17.88 | 71073 | 12636.96 | 0.59% |
| 2025-07-08 | 17.76 | 17.73 | -0.03 | -0.17% | 17.64 | 17.82 | 88944 | 15764.33 | 0.74% |
| 2025-07-07 | 17.43 | 17.76 | 0.34 | 1.95% | 17.38 | 18.04 | 133067 | 23579.19 | 1.11% |
| 2025-07-04 | 17.53 | 17.42 | -0.08 | -0.46% | 17.40 | 17.60 | 57108 | 10005.35 | 0.48% |
| 2025-07-03 | 17.45 | 17.50 | 0.05 | 0.29% | 17.43 | 17.54 | 33207 | 5811.16 | 0.28% |
| 2025-07-02 | 17.50 | 17.45 | -0.08 | -0.46% | 17.42 | 17.53 | 41395 | 7227.87 | 0.35% |
| 2025-07-01 | 17.62 | 17.53 | -0.17 | -0.96% | 17.48 | 17.63 | 52598 | 9228.10 | 0.44% |
| 2025-06-30 | 17.58 | 17.70 | 0.18 | 1.03% | 17.50 | 17.73 | 59320 | 10473.76 | 0.50% |
| 2025-06-27 | 17.46 | 17.52 | 0.10 | 0.57% | 17.40 | 17.68 | 62960 | 11054.22 | 0.53% |
| 2025-06-26 | 17.53 | 17.42 | -0.09 | -0.51% | 17.40 | 17.58 | 67564 | 11811.14 | 0.56% |
| 2025-06-25 | 17.42 | 17.51 | 0.12 | 0.69% | 17.32 | 17.53 | 71644 | 12513.51 | 0.60% |
| 2025-06-24 | 17.28 | 17.39 | 0.14 | 0.81% | 17.27 | 17.50 | 83897 | 14589.48 | 0.70% |
| 2025-06-23 | 17.04 | 17.25 | 0.10 | 0.58% | 17.00 | 17.30 | 30764 | 5290.37 | 0.26% |
| 2025-06-20 | 17.17 | 17.15 | -0.08 | -0.46% | 17.10 | 17.31 | 33706 | 5793.92 | 0.28% |
| 2025-06-19 | 17.67 | 17.23 | -0.40 | -2.27% | 17.16 | 17.72 | 70507 | 12245.83 | 0.59% |
| 2025-06-18 | 17.67 | 17.63 | -0.09 | -0.51% | 17.56 | 17.72 | 30729 | 5417.81 | 0.26% |
| 2025-06-17 | 17.67 | 17.72 | -0.02 | -0.11% | 17.62 | 17.86 | 44797 | 7935.36 | 0.37% |
| 2025-06-16 | 17.58 | 17.74 | 0.08 | 0.45% | 17.51 | 17.85 | 59349 | 10467.68 | 0.50% |
| 2025-06-13 | 17.80 | 17.66 | -0.22 | -1.23% | 17.61 | 17.87 | 59906 | 10601.27 | 0.50% |
| 2025-06-12 | 18.04 | 17.88 | -0.15 | -0.83% | 17.84 | 18.09 | 64479 | 11566.16 | 0.54% |
| 2025-06-11 | 17.99 | 18.03 | 0.01 | 0.06% | 17.90 | 18.12 | 51950 | 9368.29 | 0.43% |
| 2025-06-10 | 18.27 | 18.02 | -0.20 | -1.10% | 17.90 | 18.30 | 63502 | 11460.61 | 0.53% |
| 2025-06-09 | 18.21 | 18.22 | 0.03 | 0.16% | 18.12 | 18.33 | 69801 | 12701.60 | 0.58% |
| 2025-06-06 | 18.39 | 18.19 | -0.11 | -0.60% | 18.16 | 18.43 | 66602 | 12163.28 | 0.56% |
| 2025-06-05 | 18.32 | 18.30 | 0.09 | 0.49% | 18.22 | 18.47 | 74121 | 13579.51 | 0.62% |
| 2025-06-04 | 18.18 | 18.21 | 0.03 | 0.17% | 18.15 | 18.29 | 41799 | 7614.40 | 0.35% |
| 2025-06-03 | 17.96 | 18.18 | 0.13 | 0.72% | 17.92 | 18.21 | 56082 | 10153.84 | 0.47% |
| 2025-05-30 | 18.14 | 18.05 | -0.05 | -0.28% | 18.03 | 18.36 | 60198 | 10919.19 | 0.50% |
| 2025-05-29 | 17.91 | 18.10 | 0.15 | 0.84% | 17.91 | 18.17 | 54548 | 9864.33 | 0.46% |
| 2025-05-28 | 17.90 | 17.95 | 0.05 | 0.28% | 17.87 | 18.03 | 35428 | 6351.76 | 0.30% |
| 2025-05-27 | 17.99 | 17.90 | -0.09 | -0.50% | 17.81 | 17.99 | 32527 | 5818.88 | 0.27% |
| 2025-05-26 | 17.83 | 17.99 | 0.09 | 0.50% | 17.78 | 18.12 | 56428 | 10117.62 | 0.47% |
| 2025-05-23 | 18.20 | 17.90 | -0.30 | -1.65% | 17.84 | 18.20 | 101098 | 18131.94 | 0.85% |
| 2025-05-22 | 18.50 | 18.20 | 0.24 | 1.34% | 18.17 | 18.65 | 171590 | 31491.08 | 1.43% |
| 2025-05-21 | 18.10 | 17.96 | -0.14 | -0.77% | 17.91 | 18.10 | 47408 | 8521.93 | 0.40% |
| 2025-05-20 | 18.11 | 18.10 | -0.01 | -0.06% | 17.98 | 18.18 | 65678 | 11871.90 | 0.55% |
| 2025-05-19 | 18.05 | 18.11 | 0.12 | 0.67% | 17.88 | 18.13 | 57699 | 10401.68 | 0.48% |
| 2025-05-16 | 18.02 | 17.99 | -0.05 | -0.28% | 17.91 | 18.10 | 41030 | 7385.34 | 0.34% |
| 2025-05-15 | 18.30 | 18.04 | -0.30 | -1.64% | 18.00 | 18.33 | 74938 | 13544.68 | 0.63% |
| 2025-05-14 | 18.40 | 18.34 | -0.11 | -0.60% | 18.20 | 18.51 | 73813 | 13548.05 | 0.62% |
| 2025-05-13 | 18.59 | 18.45 | -0.04 | -0.22% | 18.41 | 18.70 | 67823 | 12560.79 | 0.57% |
| 2025-05-12 | 18.49 | 18.49 | 0.13 | 0.71% | 18.32 | 18.62 | 60209 | 11129.66 | 0.50% |
| 2025-05-09 | 18.72 | 18.36 | -0.18 | -0.97% | 18.34 | 18.75 | 78297 | 14469.55 | 0.65% |
| 2025-05-08 | 18.33 | 18.54 | 0.15 | 0.82% | 18.28 | 18.68 | 79014 | 14643.80 | 0.66% |
| 2025-05-07 | 18.50 | 18.39 | 0.07 | 0.38% | 18.27 | 18.72 | 114815 | 21218.52 | 0.96% |
| 2025-05-06 | 18.25 | 18.32 | 0.23 | 1.27% | 18.12 | 18.41 | 82196 | 15056.21 | 0.69% |
| 2025-04-30 | 18.00 | 18.09 | 0.15 | 0.84% | 17.95 | 18.28 | 59337 | 10771.14 | 0.50% |
| 2025-04-29 | 18.00 | 17.94 | -0.15 | -0.83% | 17.81 | 18.10 | 77342 | 13877.40 | 0.65% |
| 2025-04-28 | 18.08 | 18.09 | 0.05 | 0.28% | 18.08 | 18.69 | 96328 | 17700.07 | 0.81% |
| 2025-04-25 | 18.00 | 18.04 | 0.04 | 0.22% | 17.99 | 18.23 | 71477 | 12942.66 | 0.60% |
| 2025-04-24 | 18.30 | 18.00 | -0.30 | -1.64% | 17.98 | 18.36 | 80903 | 14655.66 | 0.68% |
| 2025-04-23 | 18.39 | 18.30 | -0.02 | -0.11% | 18.15 | 18.53 | 70840 | 12939.98 | 0.59% |
| 2025-04-22 | 18.45 | 18.32 | -0.17 | -0.92% | 18.28 | 18.49 | 53518 | 9830.53 | 0.45% |
| 2025-04-21 | 18.40 | 18.49 | 0.09 | 0.49% | 18.24 | 18.55 | 67916 | 12522.59 | 0.57% |
| 2025-04-18 | 18.53 | 18.40 | -0.20 | -1.08% | 18.17 | 18.59 | 73068 | 13386.21 | 0.61% |
| 2025-04-17 | 18.48 | 18.60 | 0.12 | 0.65% | 18.35 | 18.97 | 76642 | 14295.81 | 0.64% |
| 2025-04-16 | 18.41 | 18.48 | -0.08 | -0.43% | 18.18 | 18.57 | 53706 | 9887.45 | 0.45% |
| 2025-04-15 | 18.51 | 18.56 | 0.05 | 0.27% | 18.27 | 18.67 | 56017 | 10356.45 | 0.47% |
| 2025-04-14 | 18.65 | 18.51 | -0.01 | -0.05% | 18.36 | 18.80 | 87428 | 16204.08 | 0.73% |
| 2025-04-11 | 18.48 | 18.52 | -0.06 | -0.32% | 18.00 | 18.66 | 134719 | 24679.46 | 1.13% |
| 2025-04-10 | 18.60 | 18.58 | 0.09 | 0.49% | 18.50 | 19.08 | 126822 | 23844.10 | 1.06% |
| 2025-04-09 | 17.40 | 18.49 | 1.09 | 6.26% | 17.11 | 18.95 | 191017 | 34463.97 | 1.60% |
| 2025-04-08 | 17.01 | 17.40 | 0.39 | 2.29% | 16.93 | 17.55 | 150633 | 26029.43 | 1.26% |
上证大盘股票行情在线 K线走势图
