江苏国泰(002091)股票行情
江苏国泰(002091)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 |
|---|
| 2025-12-12 | 8.67 | 8.56 | -0.11 | -1.27% | 8.55 | 8.74 | 313967 | 27023.20 | 1.97% |
| 2025-12-11 | 8.86 | 8.67 | -0.17 | -1.92% | 8.63 | 8.89 | 258713 | 22597.02 | 1.62% |
| 2025-12-10 | 8.91 | 8.84 | -0.08 | -0.90% | 8.79 | 8.95 | 205218 | 18135.16 | 1.28% |
| 2025-12-09 | 8.98 | 8.92 | -0.10 | -1.11% | 8.85 | 9.00 | 182355 | 16254.27 | 1.14% |
| 2025-12-08 | 9.09 | 9.02 | -0.04 | -0.44% | 8.98 | 9.14 | 202352 | 18267.13 | 1.27% |
| 2025-12-05 | 8.99 | 9.06 | 0.09 | 1.00% | 8.88 | 9.09 | 163458 | 14709.44 | 1.02% |
| 2025-12-04 | 9.06 | 8.97 | -0.09 | -0.99% | 8.91 | 9.10 | 164494 | 14790.45 | 1.03% |
| 2025-12-03 | 9.16 | 9.06 | -0.08 | -0.88% | 9.02 | 9.21 | 206106 | 18787.99 | 1.29% |
| 2025-12-02 | 9.18 | 9.14 | -0.08 | -0.87% | 9.10 | 9.25 | 170275 | 15569.28 | 1.07% |
| 2025-12-01 | 9.22 | 9.22 | 0.01 | 0.11% | 9.17 | 9.39 | 261084 | 24158.65 | 1.63% |
| 2025-11-28 | 9.05 | 9.21 | 0.15 | 1.66% | 8.98 | 9.28 | 254051 | 23392.90 | 1.59% |
| 2025-11-27 | 9.02 | 9.06 | 0.05 | 0.55% | 9.01 | 9.17 | 231104 | 21067.49 | 1.45% |
| 2025-11-26 | 9.15 | 9.01 | -0.15 | -1.64% | 8.99 | 9.20 | 236455 | 21463.08 | 1.48% |
| 2025-11-25 | 8.92 | 9.16 | 0.29 | 3.27% | 8.92 | 9.24 | 304879 | 27764.89 | 1.91% |
| 2025-11-24 | 8.97 | 8.87 | -0.04 | -0.45% | 8.78 | 9.01 | 310866 | 27565.71 | 1.95% |
| 2025-11-21 | 9.45 | 8.91 | -0.65 | -6.80% | 8.88 | 9.49 | 490610 | 44647.69 | 3.07% |
| 2025-11-20 | 9.70 | 9.56 | -0.11 | -1.14% | 9.52 | 9.88 | 291026 | 28184.36 | 1.82% |
| 2025-11-19 | 9.77 | 9.67 | -0.14 | -1.43% | 9.56 | 10.00 | 399097 | 38748.78 | 2.50% |
| 2025-11-18 | 10.22 | 9.81 | -0.42 | -4.11% | 9.70 | 10.34 | 635486 | 63152.09 | 3.98% |
| 2025-11-17 | 10.26 | 10.40 | 0.17 | 1.66% | 10.11 | 10.56 | 592325 | 61220.55 | 3.71% |
| 2025-11-14 | 10.46 | 10.23 | -0.42 | -3.94% | 10.21 | 10.56 | 715932 | 73956.32 | 4.48% |
| 2025-11-13 | 10.35 | 10.65 | 0.51 | 5.03% | 10.35 | 11.10 | 1228292 | 131630.98 | 7.69% |
| 2025-11-12 | 10.40 | 10.14 | -0.51 | -4.79% | 10.02 | 10.43 | 822789 | 83585.99 | 5.15% |
| 2025-11-11 | 10.32 | 10.65 | 0.33 | 3.20% | 10.03 | 10.99 | 1444562 | 150283.05 | 9.04% |
| 2025-11-10 | 10.79 | 10.32 | 0.10 | 0.98% | 10.28 | 10.87 | 1851297 | 193400.61 | 11.59% |
| 2025-11-07 | 9.37 | 10.22 | 0.93 | 10.01% | 9.37 | 10.22 | 550311 | 55052.99 | 3.45% |
| 2025-11-06 | 9.23 | 9.29 | 0.08 | 0.87% | 9.18 | 9.48 | 267822 | 24867.80 | 1.68% |
| 2025-11-05 | 9.08 | 9.21 | 0.05 | 0.55% | 8.95 | 9.32 | 342022 | 31243.20 | 2.14% |
| 2025-11-04 | 9.41 | 9.16 | -0.24 | -2.55% | 9.06 | 9.42 | 398737 | 36651.05 | 2.50% |
| 2025-11-03 | 9.50 | 9.40 | 0.06 | 0.64% | 9.31 | 9.65 | 829288 | 78278.39 | 5.19% |
| 2025-10-31 | 8.82 | 9.34 | 0.55 | 6.26% | 8.78 | 9.67 | 1137985 | 107138.82 | 7.12% |
| 2025-10-30 | 8.62 | 8.79 | 0.17 | 1.97% | 8.60 | 8.86 | 305730 | 26785.30 | 1.91% |
| 2025-10-29 | 8.48 | 8.62 | 0.14 | 1.65% | 8.45 | 8.65 | 184650 | 15810.14 | 1.16% |
| 2025-10-28 | 8.52 | 8.48 | -0.04 | -0.47% | 8.46 | 8.58 | 131403 | 11182.41 | 0.82% |
| 2025-10-27 | 8.52 | 8.52 | 0.02 | 0.24% | 8.51 | 8.65 | 190895 | 16373.99 | 1.20% |
| 2025-10-24 | 8.60 | 8.50 | -0.09 | -1.05% | 8.44 | 8.66 | 189427 | 16142.49 | 1.19% |
| 2025-10-23 | 8.39 | 8.59 | 0.18 | 2.14% | 8.37 | 8.63 | 174240 | 14779.43 | 1.09% |
| 2025-10-22 | 8.54 | 8.41 | -0.17 | -1.98% | 8.38 | 8.58 | 174952 | 14766.26 | 1.10% |
| 2025-10-21 | 8.51 | 8.58 | 0.09 | 1.06% | 8.50 | 8.70 | 165191 | 14253.15 | 1.03% |
| 2025-10-20 | 8.52 | 8.49 | 0.02 | 0.24% | 8.43 | 8.55 | 146241 | 12414.56 | 0.92% |
| 2025-10-17 | 8.66 | 8.47 | -0.21 | -2.42% | 8.44 | 8.82 | 235025 | 20112.73 | 1.47% |
| 2025-10-16 | 8.73 | 8.68 | -0.09 | -1.03% | 8.64 | 8.78 | 178458 | 15520.00 | 1.12% |
| 2025-10-15 | 8.70 | 8.77 | 0.07 | 0.80% | 8.67 | 8.79 | 187781 | 16403.99 | 1.18% |
| 2025-10-14 | 8.88 | 8.70 | -0.09 | -1.02% | 8.66 | 8.95 | 267086 | 23490.03 | 1.67% |
| 2025-10-13 | 8.50 | 8.79 | -0.19 | -2.12% | 8.46 | 8.84 | 294888 | 25611.02 | 1.85% |
| 2025-10-10 | 9.29 | 8.98 | -0.32 | -3.44% | 8.95 | 9.29 | 370644 | 33565.23 | 2.32% |
| 2025-10-09 | 9.25 | 9.30 | 0.16 | 1.75% | 9.20 | 9.52 | 527258 | 49301.95 | 3.30% |
| 2025-09-30 | 9.00 | 9.14 | 0.13 | 1.44% | 8.93 | 9.18 | 323174 | 29395.45 | 2.02% |
| 2025-09-29 | 8.88 | 9.01 | 0.18 | 2.04% | 8.83 | 9.12 | 383322 | 34497.60 | 2.40% |
| 2025-09-26 | 8.82 | 8.83 | -0.04 | -0.45% | 8.77 | 8.96 | 210202 | 18615.53 | 1.32% |
| 2025-09-25 | 8.88 | 8.87 | -0.04 | -0.45% | 8.78 | 9.02 | 271451 | 24132.80 | 1.70% |
| 2025-09-24 | 8.64 | 8.91 | 0.30 | 3.48% | 8.56 | 8.96 | 388398 | 34188.22 | 2.43% |
| 2025-09-23 | 8.55 | 8.61 | 0.03 | 0.35% | 8.38 | 8.66 | 282266 | 24048.60 | 1.77% |
| 2025-09-22 | 8.71 | 8.58 | -0.18 | -2.05% | 8.50 | 8.80 | 252925 | 21736.04 | 1.58% |
| 2025-09-19 | 8.71 | 8.76 | 0.05 | 0.57% | 8.64 | 8.83 | 247989 | 21649.74 | 1.55% |
| 2025-09-18 | 9.02 | 8.71 | -0.34 | -3.76% | 8.66 | 9.02 | 457082 | 40327.29 | 2.86% |
| 2025-09-17 | 8.92 | 9.05 | 0.12 | 1.34% | 8.79 | 9.06 | 371735 | 33238.56 | 2.33% |
| 2025-09-16 | 9.08 | 8.93 | -0.05 | -0.56% | 8.76 | 9.11 | 365390 | 32433.93 | 2.29% |
| 2025-09-15 | 8.94 | 8.98 | 0.08 | 0.90% | 8.90 | 9.26 | 435984 | 39388.02 | 2.73% |
| 2025-09-12 | 8.86 | 8.90 | 0.00 | 0.00% | 8.73 | 9.09 | 523322 | 46446.71 | 3.28% |
| 2025-09-11 | 8.90 | 8.90 | 0.01 | 0.11% | 8.73 | 8.94 | 465865 | 41131.87 | 2.92% |
| 2025-09-10 | 8.95 | 8.89 | -0.20 | -2.20% | 8.74 | 9.01 | 627804 | 55640.00 | 3.93% |
| 2025-09-09 | 8.55 | 9.09 | 0.47 | 5.45% | 8.50 | 9.47 | 992387 | 89483.73 | 6.21% |
| 2025-09-08 | 8.59 | 8.62 | 0.13 | 1.53% | 8.41 | 8.64 | 582525 | 49633.23 | 3.65% |
| 2025-09-05 | 8.14 | 8.49 | 0.33 | 4.04% | 8.10 | 8.53 | 687720 | 57825.04 | 4.31% |
| 2025-09-04 | 8.09 | 8.16 | 0.06 | 0.74% | 8.03 | 8.25 | 377090 | 30737.45 | 2.36% |
| 2025-09-03 | 8.27 | 8.10 | -0.17 | -2.06% | 8.07 | 8.31 | 343854 | 28074.74 | 2.15% |
| 2025-09-02 | 8.17 | 8.27 | 0.12 | 1.47% | 8.04 | 8.36 | 605064 | 49533.42 | 3.79% |
| 2025-09-01 | 8.08 | 8.15 | 0.07 | 0.87% | 8.05 | 8.27 | 502284 | 40918.15 | 3.14% |
| 2025-08-29 | 8.08 | 8.08 | -0.03 | -0.37% | 8.04 | 8.16 | 331144 | 26807.33 | 2.07% |
| 2025-08-28 | 8.15 | 8.11 | -0.07 | -0.86% | 7.96 | 8.21 | 499672 | 40441.24 | 3.13% |
| 2025-08-27 | 8.48 | 8.18 | -0.34 | -3.99% | 8.14 | 8.55 | 744044 | 61937.64 | 4.66% |
| 2025-08-26 | 8.38 | 8.52 | 0.16 | 1.91% | 8.36 | 8.93 | 1486686 | 127918.18 | 9.31% |
| 2025-08-25 | 8.21 | 8.36 | 0.76 | 10.00% | 8.20 | 8.36 | 749453 | 62427.73 | 4.69% |
| 2025-08-22 | 7.60 | 7.60 | 0.00 | 0.00% | 7.53 | 7.62 | 159707 | 12097.30 | 1.00% |
| 2025-08-21 | 7.62 | 7.60 | 0.00 | 0.00% | 7.56 | 7.64 | 163068 | 12383.91 | 1.02% |
| 2025-08-20 | 7.51 | 7.60 | 0.08 | 1.06% | 7.45 | 7.60 | 170270 | 12864.45 | 1.07% |
| 2025-08-19 | 7.52 | 7.52 | 0.02 | 0.27% | 7.44 | 7.53 | 159010 | 11903.92 | 1.00% |
| 2025-08-18 | 7.52 | 7.50 | 0.00 | 0.00% | 7.47 | 7.58 | 198016 | 14927.47 | 1.24% |
| 2025-08-15 | 7.36 | 7.50 | 0.13 | 1.76% | 7.35 | 7.50 | 142387 | 10627.25 | 0.89% |
深证大盘股票行情在线 K线走势图
江苏国泰(002091)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
