当前位置: 爱股网 > 股票行情 > 国信证券(002736)股票行情

国信证券(002736)股票行情

国信证券(002736)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	11.40	11.52	0.20	1.77%	11.33	11.59	311794	35758.85	0.32%
2026-03-24	11.34	11.32	0.11	0.98%	11.15	11.43	396028	44754.06	0.41%
2026-03-23	11.53	11.21	-0.59	-5.00%	11.16	11.59	624587	71150.73	0.65%
2026-03-20	12.28	11.80	-0.45	-3.67%	11.80	12.32	746535	89554.42	0.78%
2026-03-19	12.31	12.25	-0.21	-1.69%	12.21	12.38	607405	74573.62	0.63%
2026-03-18	12.78	12.46	-0.28	-2.20%	12.36	12.80	898841	112033.50	0.94%
2026-03-17	12.21	12.74	0.58	4.77%	12.17	13.30	1449805	186211.47	1.51%
2026-03-16	12.18	12.16	-0.05	-0.41%	12.06	12.22	215640	26206.80	0.22%
2026-03-13	12.21	12.21	-0.04	-0.33%	12.05	12.34	323495	39484.95	0.34%
2026-03-12	12.20	12.25	0.04	0.33%	12.17	12.33	193063	23657.74	0.20%
2026-03-11	12.13	12.21	0.09	0.74%	12.09	12.26	202214	24634.62	0.21%
2026-03-10	12.08	12.12	0.14	1.17%	12.02	12.17	219506	26517.35	0.23%
2026-03-09	12.05	11.98	-0.26	-2.12%	11.93	12.08	318554	38255.54	0.33%
2026-03-06	12.01	12.24	0.16	1.32%	12.01	12.29	254343	31012.58	0.26%
2026-03-05	12.13	12.08	0.09	0.75%	11.98	12.17	256059	30943.73	0.27%
2026-03-04	12.28	11.99	-0.36	-2.91%	11.89	12.32	492548	59284.27	0.51%
2026-03-03	12.41	12.35	-0.06	-0.48%	12.35	12.67	447161	55856.26	0.47%
2026-03-02	12.40	12.41	-0.15	-1.19%	12.31	12.50	380454	47231.65	0.40%
2026-02-27	12.37	12.56	0.20	1.62%	12.32	12.64	372858	46658.91	0.39%
2026-02-26	12.41	12.36	-0.04	-0.32%	12.32	12.43	187777	23198.91	0.20%
2026-02-25	12.30	12.40	0.12	0.98%	12.29	12.49	321188	39857.24	0.33%
2026-02-24	12.46	12.28	-0.10	-0.81%	12.27	12.47	328033	40458.81	0.34%
2026-02-13	12.46	12.38	-0.05	-0.40%	12.37	12.59	302652	37731.76	0.31%
2026-02-12	12.56	12.43	-0.13	-1.04%	12.40	12.61	307372	38406.09	0.32%
2026-02-11	12.53	12.56	0.12	0.96%	12.48	12.65	287113	36109.76	0.30%
2026-02-10	12.60	12.54	-0.03	-0.24%	12.51	12.61	180891	22703.71	0.19%
2026-02-09	12.50	12.57	0.16	1.29%	12.47	12.57	219926	27552.64	0.23%
2026-02-06	12.49	12.41	-0.14	-1.12%	12.40	12.56	227678	28387.34	0.24%
2026-02-05	12.45	12.55	0.10	0.80%	12.38	12.58	293820	36704.66	0.31%
2026-02-04	12.24	12.45	0.21	1.72%	12.19	12.47	339402	41979.59	0.35%
2026-02-03	12.39	12.24	-0.07	-0.57%	12.14	12.41	367576	44991.15	0.38%
2026-02-02	12.40	12.31	-0.23	-1.83%	12.28	12.64	428586	53388.86	0.45%
2026-01-30	12.73	12.54	-0.25	-1.95%	12.49	12.79	397089	50090.60	0.41%
2026-01-29	12.59	12.79	0.20	1.59%	12.46	12.86	608453	77027.59	0.63%
2026-01-28	12.47	12.59	0.13	1.04%	12.42	12.68	565214	71113.00	0.59%
2026-01-27	12.58	12.46	-0.11	-0.88%	12.38	12.61	387944	48511.18	0.40%
2026-01-26	12.57	12.57	0.01	0.08%	12.54	12.75	655162	82712.59	0.68%
2026-01-23	12.73	12.56	-0.13	-1.02%	12.53	12.75	586238	73987.77	0.61%
2026-01-22	12.85	12.69	-0.12	-0.94%	12.66	12.91	453061	57758.71	0.47%
2026-01-21	12.83	12.81	-0.06	-0.47%	12.78	12.92	298404	38336.94	0.31%
2026-01-20	12.82	12.87	0.05	0.39%	12.80	12.91	293428	37705.04	0.31%
2026-01-19	12.75	12.82	0.04	0.31%	12.71	12.89	306002	39170.63	0.32%
2026-01-16	13.09	12.78	-0.21	-1.62%	12.73	13.15	558167	71892.22	0.58%
2026-01-15	13.26	12.99	-0.30	-2.26%	12.95	13.28	539701	70649.74	0.56%
2026-01-14	13.47	13.29	-0.27	-1.99%	13.26	13.81	735832	99508.70	0.77%
2026-01-13	13.56	13.56	0.04	0.30%	13.50	13.78	463696	63149.88	0.48%
2026-01-12	13.43	13.52	0.07	0.52%	13.32	13.55	466587	62675.73	0.49%
2026-01-09	13.37	13.45	0.08	0.60%	13.30	13.64	360636	48508.22	0.38%
2026-01-08	13.66	13.37	-0.41	-2.98%	13.32	13.68	461846	62077.33	0.48%
2026-01-07	13.92	13.78	-0.17	-1.22%	13.65	13.98	487800	67317.36	0.51%
2026-01-06	13.42	13.95	0.55	4.10%	13.37	13.98	842655	116010.19	0.88%
2026-01-05	13.16	13.40	0.28	2.13%	13.15	13.48	441523	58837.47	0.46%
2025-12-31	13.08	13.12	0.05	0.38%	13.05	13.32	232412	30651.00	0.24%
2025-12-30	13.08	13.07	-0.06	-0.46%	13.02	13.16	198377	25948.17	0.21%
2025-12-29	13.28	13.13	-0.12	-0.91%	13.08	13.28	208521	27457.53	0.22%
2025-12-26	13.14	13.25	0.08	0.61%	13.12	13.44	336175	44657.60	0.35%
2025-12-25	13.22	13.17	-0.02	-0.15%	13.15	13.29	278338	36772.59	0.29%
2025-12-24	13.10	13.19	0.08	0.61%	13.08	13.24	186677	24553.96	0.19%
2025-12-23	13.17	13.11	0.00	0.00%	13.08	13.24	214196	28190.46	0.22%
2025-12-22	13.14	13.11	-0.06	-0.46%	13.05	13.25	208404	27387.79	0.22%
2025-12-19	13.03	13.17	0.13	1.00%	13.00	13.25	350789	46224.91	0.36%
2025-12-18	12.98	13.04	0.04	0.31%	12.84	13.11	375662	48918.88	0.39%
2025-12-17	12.72	13.00	0.24	1.88%	12.63	13.11	407372	52530.86	0.42%
2025-12-16	12.75	12.76	-0.04	-0.31%	12.65	12.85	201092	25588.34	0.21%
2025-12-15	12.72	12.80	0.01	0.08%	12.67	13.01	309359	39767.15	0.32%
2025-12-12	12.80	12.79	0.03	0.24%	12.58	12.83	362340	46032.55	0.38%
2025-12-11	12.94	12.76	-0.21	-1.62%	12.75	12.95	223220	28654.28	0.23%
2025-12-10	12.84	12.97	0.07	0.54%	12.73	12.98	309066	39698.86	0.32%
2025-12-09	13.14	12.90	-0.58	-4.30%	12.87	13.18	629493	81693.81	0.65%
2025-12-08	13.50	13.48	0.36	2.74%	13.33	13.64	679291	91860.81	0.71%
2025-12-05	12.87	13.12	0.21	1.63%	12.86	13.23	376713	49232.99	0.39%
2025-12-04	12.82	12.91	0.08	0.62%	12.80	12.92	139953	18018.24	0.15%
2025-12-03	12.94	12.83	-0.08	-0.62%	12.82	12.99	168492	21732.26	0.18%
2025-12-02	13.06	12.91	-0.15	-1.15%	12.88	13.09	175822	22752.60	0.18%
2025-12-01	12.90	13.06	0.10	0.77%	12.89	13.06	219940	28597.03	0.23%
2025-11-28	12.93	12.96	0.02	0.15%	12.87	12.99	180853	23404.58	0.19%
2025-11-27	12.89	12.94	0.05	0.39%	12.86	13.05	176660	22924.05	0.18%
2025-11-26	12.95	12.89	-0.04	-0.31%	12.87	13.00	183275	23706.09	0.19%
2025-11-25	12.98	12.93	0.02	0.15%	12.91	13.07	229991	29844.92	0.24%
2025-11-24	13.05	12.91	-0.09	-0.69%	12.87	13.08	270544	34999.20	0.28%

深证大盘股票行情在线 K线走势图

国信证券(002736)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58