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 |
|---|
| 2025-12-18 | 15.98 | 16.05 | -0.03 | -0.19% | 15.92 | 16.13 | 41009 | 6591.45 | 0.34% |
| 2025-12-17 | 16.01 | 16.08 | 0.07 | 0.44% | 15.78 | 16.16 | 68389 | 10901.81 | 0.57% |
| 2025-12-16 | 16.20 | 16.01 | -0.18 | -1.11% | 15.86 | 16.26 | 79020 | 12649.48 | 0.66% |
| 2025-12-15 | 16.44 | 16.19 | -0.23 | -1.40% | 16.17 | 16.44 | 73464 | 11959.34 | 0.61% |
| 2025-12-12 | 16.21 | 16.42 | 0.21 | 1.30% | 16.21 | 16.45 | 106230 | 17387.46 | 0.89% |
| 2025-12-11 | 16.33 | 16.21 | -0.14 | -0.86% | 16.14 | 16.46 | 55206 | 9001.99 | 0.46% |
| 2025-12-10 | 16.20 | 16.35 | 0.10 | 0.62% | 16.11 | 16.37 | 43577 | 7081.85 | 0.36% |
| 2025-12-09 | 16.48 | 16.25 | -0.23 | -1.40% | 16.23 | 16.52 | 58471 | 9567.31 | 0.49% |
| 2025-12-08 | 16.55 | 16.48 | -0.02 | -0.12% | 16.44 | 16.56 | 56827 | 9375.98 | 0.48% |
| 2025-12-05 | 16.19 | 16.50 | 0.31 | 1.91% | 16.11 | 16.50 | 62882 | 10273.53 | 0.53% |
| 2025-12-04 | 16.37 | 16.19 | -0.18 | -1.10% | 16.16 | 16.41 | 54597 | 8855.12 | 0.46% |
| 2025-12-03 | 16.34 | 16.37 | 0.03 | 0.18% | 16.10 | 16.40 | 86700 | 14099.82 | 0.72% |
| 2025-12-02 | 16.70 | 16.34 | -0.39 | -2.33% | 16.30 | 16.71 | 119275 | 19619.36 | 1.00% |
| 2025-12-01 | 16.65 | 16.73 | 0.08 | 0.48% | 16.54 | 16.76 | 88425 | 14727.24 | 0.74% |
| 2025-11-28 | 16.59 | 16.65 | 0.02 | 0.12% | 16.55 | 16.67 | 63039 | 10465.90 | 0.53% |
| 2025-11-27 | 16.69 | 16.63 | -0.06 | -0.36% | 16.56 | 16.78 | 70945 | 11834.51 | 0.59% |
| 2025-11-26 | 16.85 | 16.69 | -0.16 | -0.95% | 16.65 | 16.92 | 97810 | 16384.47 | 0.82% |
| 2025-11-25 | 16.90 | 16.85 | -0.01 | -0.06% | 16.83 | 16.99 | 76515 | 12939.89 | 0.64% |
| 2025-11-24 | 16.70 | 16.86 | 0.25 | 1.51% | 16.59 | 16.93 | 69049 | 11569.17 | 0.58% |
| 2025-11-21 | 17.07 | 16.61 | -0.59 | -3.43% | 16.58 | 17.17 | 158442 | 26656.05 | 1.32% |
| 2025-11-20 | 17.44 | 17.20 | -0.21 | -1.21% | 17.13 | 17.51 | 101229 | 17480.94 | 0.85% |
| 2025-11-19 | 17.58 | 17.41 | -0.16 | -0.91% | 17.32 | 17.61 | 77530 | 13521.31 | 0.65% |
| 2025-11-18 | 17.93 | 17.57 | -0.23 | -1.29% | 17.48 | 17.93 | 87736 | 15410.74 | 0.73% |
| 2025-11-17 | 17.78 | 17.80 | 0.02 | 0.11% | 17.70 | 17.92 | 82066 | 14604.06 | 0.69% |
| 2025-11-14 | 18.11 | 17.78 | -0.36 | -1.98% | 17.78 | 18.13 | 104484 | 18734.11 | 0.87% |
| 2025-11-13 | 18.21 | 18.14 | -0.07 | -0.38% | 18.05 | 18.25 | 99504 | 18036.10 | 0.83% |
| 2025-11-12 | 18.61 | 18.21 | -0.55 | -2.93% | 18.10 | 18.69 | 121751 | 22276.86 | 1.02% |
| 2025-11-11 | 19.08 | 18.76 | 0.07 | 0.37% | 18.60 | 19.08 | 137044 | 25773.02 | 1.15% |
| 2025-11-10 | 19.00 | 18.69 | -0.31 | -1.63% | 18.59 | 19.11 | 109165 | 20418.15 | 0.91% |
| 2025-11-07 | 18.88 | 19.00 | -0.02 | -0.11% | 18.78 | 19.33 | 129436 | 24697.78 | 1.08% |
| 2025-11-06 | 18.73 | 19.02 | 0.20 | 1.06% | 18.69 | 19.44 | 212156 | 40525.63 | 1.77% |
| 2025-11-05 | 18.25 | 18.82 | 0.44 | 2.39% | 18.14 | 18.97 | 199793 | 37348.56 | 1.67% |
| 2025-11-04 | 18.43 | 18.38 | -0.02 | -0.11% | 18.25 | 18.58 | 91476 | 16867.96 | 0.76% |
| 2025-11-03 | 18.42 | 18.40 | -0.02 | -0.11% | 18.17 | 18.42 | 92532 | 16938.06 | 0.77% |
| 2025-10-31 | 18.34 | 18.42 | 0.08 | 0.44% | 18.24 | 18.66 | 117092 | 21561.65 | 0.98% |
| 2025-10-30 | 18.38 | 18.34 | -0.16 | -0.86% | 18.15 | 18.55 | 103236 | 18943.61 | 0.86% |
| 2025-10-29 | 18.06 | 18.50 | 0.41 | 2.27% | 17.97 | 18.54 | 121524 | 22285.83 | 1.02% |
| 2025-10-28 | 18.10 | 18.09 | -0.05 | -0.28% | 18.03 | 18.37 | 93848 | 17067.86 | 0.78% |
| 2025-10-27 | 17.67 | 18.14 | 0.48 | 2.72% | 17.66 | 18.50 | 155536 | 28008.04 | 1.30% |
| 2025-10-24 | 17.50 | 17.66 | 0.17 | 0.97% | 17.50 | 18.06 | 80176 | 14229.04 | 0.67% |
| 2025-10-23 | 17.41 | 17.49 | 0.02 | 0.11% | 17.02 | 17.51 | 96354 | 16585.16 | 0.81% |
| 2025-10-22 | 17.77 | 17.47 | -0.36 | -2.02% | 17.44 | 17.77 | 78369 | 13776.17 | 0.66% |
| 2025-10-21 | 17.80 | 17.83 | 0.04 | 0.22% | 17.76 | 17.94 | 53797 | 9603.07 | 0.45% |
| 2025-10-20 | 17.96 | 17.79 | -0.01 | -0.06% | 17.73 | 18.00 | 78638 | 14027.45 | 0.66% |
| 2025-10-17 | 18.43 | 17.80 | -0.70 | -3.78% | 17.78 | 18.49 | 122537 | 22105.45 | 1.02% |
| 2025-10-16 | 18.43 | 18.50 | 0.09 | 0.49% | 18.36 | 18.73 | 121127 | 22465.49 | 1.01% |
| 2025-10-15 | 18.33 | 18.41 | 0.10 | 0.55% | 18.20 | 18.63 | 88373 | 16245.72 | 0.74% |
| 2025-10-14 | 18.36 | 18.31 | -0.06 | -0.33% | 18.17 | 18.58 | 135384 | 24852.17 | 1.13% |
| 2025-10-13 | 18.17 | 18.37 | -0.16 | -0.86% | 18.13 | 18.52 | 123417 | 22610.93 | 1.03% |
| 2025-10-10 | 18.51 | 18.53 | -0.12 | -0.64% | 18.34 | 18.63 | 139928 | 25876.88 | 1.17% |
| 2025-10-09 | 17.72 | 18.65 | 0.99 | 5.61% | 17.67 | 18.77 | 280502 | 51515.71 | 2.35% |
| 2025-09-30 | 17.71 | 17.66 | 0.01 | 0.06% | 17.58 | 17.76 | 64602 | 11410.87 | 0.54% |
| 2025-09-29 | 17.59 | 17.65 | 0.05 | 0.28% | 17.53 | 17.71 | 64292 | 11324.99 | 0.54% |
| 2025-09-26 | 17.67 | 17.60 | -0.02 | -0.11% | 17.55 | 17.73 | 73546 | 12958.41 | 0.61% |
| 2025-09-25 | 17.31 | 17.62 | 0.28 | 1.61% | 17.30 | 17.62 | 86550 | 15143.96 | 0.72% |
| 2025-09-24 | 17.12 | 17.34 | 0.19 | 1.11% | 17.01 | 17.35 | 67023 | 11570.17 | 0.56% |
| 2025-09-23 | 17.26 | 17.15 | -0.11 | -0.64% | 16.80 | 17.27 | 110269 | 18748.76 | 0.92% |
| 2025-09-22 | 17.33 | 17.26 | -0.14 | -0.80% | 17.21 | 17.40 | 48915 | 8453.27 | 0.41% |
| 2025-09-19 | 17.33 | 17.40 | 0.03 | 0.17% | 17.24 | 17.45 | 69546 | 12071.27 | 0.58% |
| 2025-09-18 | 17.42 | 17.37 | -0.12 | -0.69% | 17.29 | 17.67 | 118170 | 20690.63 | 0.99% |
| 2025-09-17 | 17.43 | 17.49 | 0.04 | 0.23% | 17.32 | 17.53 | 55639 | 9694.76 | 0.47% |
| 2025-09-16 | 17.50 | 17.45 | -0.07 | -0.40% | 17.35 | 17.59 | 62844 | 10959.02 | 0.53% |
| 2025-09-15 | 17.62 | 17.52 | -0.12 | -0.68% | 17.51 | 17.70 | 63330 | 11133.61 | 0.53% |
| 2025-09-12 | 17.80 | 17.64 | -0.19 | -1.07% | 17.63 | 17.98 | 79851 | 14177.30 | 0.67% |
| 2025-09-11 | 17.51 | 17.83 | 0.33 | 1.89% | 17.41 | 17.88 | 108021 | 19160.14 | 0.90% |
| 2025-09-10 | 17.64 | 17.50 | -0.17 | -0.96% | 17.43 | 17.71 | 79305 | 13919.77 | 0.66% |
| 2025-09-09 | 17.71 | 17.67 | -0.08 | -0.45% | 17.49 | 17.98 | 127984 | 22779.49 | 1.07% |
| 2025-09-08 | 17.39 | 17.75 | 0.43 | 2.48% | 17.25 | 17.85 | 149859 | 26318.33 | 1.25% |
| 2025-09-05 | 17.16 | 17.32 | 0.16 | 0.93% | 17.01 | 17.38 | 102916 | 17775.65 | 0.86% |
| 2025-09-04 | 17.10 | 17.16 | -0.02 | -0.12% | 16.93 | 17.20 | 129939 | 22222.41 | 1.09% |
| 2025-09-03 | 17.62 | 17.18 | -0.44 | -2.50% | 17.11 | 17.69 | 120373 | 20865.75 | 1.01% |
| 2025-09-02 | 17.96 | 17.62 | -0.35 | -1.95% | 17.48 | 17.96 | 129475 | 22856.67 | 1.08% |
| 2025-09-01 | 17.99 | 17.97 | 0.05 | 0.28% | 17.86 | 18.12 | 138499 | 24902.05 | 1.16% |
| 2025-08-29 | 18.32 | 17.92 | -0.39 | -2.13% | 17.81 | 18.32 | 182535 | 32855.69 | 1.53% |
| 2025-08-28 | 18.34 | 18.31 | -0.08 | -0.44% | 17.83 | 18.49 | 209210 | 38004.25 | 1.75% |
| 2025-08-27 | 18.59 | 18.39 | -0.14 | -0.76% | 18.39 | 19.00 | 226457 | 42458.29 | 1.89% |
| 2025-08-26 | 18.57 | 18.53 | -0.06 | -0.32% | 18.42 | 18.64 | 111844 | 20730.57 | 0.94% |
| 2025-08-25 | 18.69 | 18.59 | 0.03 | 0.16% | 18.46 | 18.77 | 154524 | 28709.02 | 1.29% |
| 2025-08-22 | 18.24 | 18.56 | 0.29 | 1.59% | 18.17 | 18.57 | 139635 | 25700.98 | 1.17% |
| 2025-08-21 | 18.30 | 18.27 | 0.01 | 0.05% | 18.13 | 18.42 | 91901 | 16798.31 | 0.77% |
上证大盘股票行情在线 K线走势图
国网信通(600131)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
