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 |
|---|
| 2025-12-12 | 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% |
| 2025-11-21 | 13.30 | 13.00 | -0.44 | -3.27% | 13.00 | 13.40 | 402873 | 53033.39 | 0.42% |
| 2025-11-20 | 13.79 | 13.44 | -0.10 | -0.74% | 13.41 | 13.83 | 367787 | 49974.76 | 0.38% |
| 2025-11-19 | 13.51 | 13.54 | 0.00 | 0.00% | 13.45 | 13.68 | 217260 | 29437.76 | 0.23% |
| 2025-11-18 | 13.48 | 13.54 | 0.04 | 0.30% | 13.48 | 13.71 | 267367 | 36289.29 | 0.28% |
| 2025-11-17 | 13.70 | 13.50 | -0.23 | -1.68% | 13.45 | 13.78 | 401552 | 54389.02 | 0.42% |
| 2025-11-14 | 14.00 | 13.73 | -0.36 | -2.56% | 13.73 | 14.02 | 531601 | 73732.83 | 0.55% |
| 2025-11-13 | 13.88 | 14.09 | 0.21 | 1.51% | 13.88 | 14.13 | 540514 | 75766.00 | 0.56% |
| 2025-11-12 | 14.08 | 13.88 | -0.21 | -1.49% | 13.83 | 14.13 | 438767 | 61210.32 | 0.46% |
| 2025-11-11 | 14.36 | 14.09 | -0.27 | -1.88% | 14.08 | 14.42 | 396392 | 56287.22 | 0.41% |
| 2025-11-10 | 14.18 | 14.36 | 0.20 | 1.41% | 14.05 | 14.56 | 619032 | 88643.70 | 0.64% |
| 2025-11-07 | 14.16 | 14.16 | -0.10 | -0.70% | 14.12 | 14.40 | 467031 | 66442.27 | 0.49% |
| 2025-11-06 | 13.84 | 14.26 | 0.52 | 3.78% | 13.80 | 14.49 | 1046995 | 149165.23 | 1.09% |
| 2025-11-05 | 13.70 | 13.74 | -0.06 | -0.43% | 13.68 | 13.87 | 284512 | 39184.69 | 0.30% |
| 2025-11-04 | 13.90 | 13.80 | -0.15 | -1.08% | 13.76 | 13.92 | 336454 | 46530.52 | 0.35% |
| 2025-11-03 | 14.01 | 13.95 | -0.09 | -0.64% | 13.77 | 14.05 | 425166 | 58992.01 | 0.44% |
| 2025-10-31 | 14.41 | 14.04 | -0.19 | -1.34% | 14.03 | 14.44 | 669632 | 95027.84 | 0.70% |
| 2025-10-30 | 14.38 | 14.23 | -0.19 | -1.32% | 14.20 | 14.51 | 583435 | 83484.18 | 0.61% |
| 2025-10-29 | 14.02 | 14.42 | 0.35 | 2.49% | 14.00 | 14.47 | 810657 | 115995.83 | 0.84% |
| 2025-10-28 | 14.22 | 14.07 | -0.21 | -1.47% | 14.03 | 14.27 | 531918 | 75098.92 | 0.55% |
| 2025-10-27 | 14.20 | 14.28 | 0.21 | 1.49% | 14.05 | 14.43 | 925153 | 131684.64 | 0.96% |
| 2025-10-24 | 14.04 | 14.07 | -0.12 | -0.85% | 13.85 | 14.13 | 819131 | 114377.50 | 0.85% |
| 2025-10-23 | 13.92 | 14.19 | 0.56 | 4.11% | 13.76 | 14.20 | 1034583 | 144696.58 | 1.08% |
| 2025-10-22 | 13.75 | 13.63 | -0.22 | -1.59% | 13.60 | 13.80 | 318238 | 43479.34 | 0.33% |
| 2025-10-21 | 13.76 | 13.85 | 0.13 | 0.95% | 13.73 | 14.11 | 662468 | 92116.30 | 0.69% |
| 2025-10-20 | 13.98 | 13.72 | -0.07 | -0.51% | 13.70 | 14.02 | 431505 | 59600.61 | 0.45% |
| 2025-10-17 | 14.14 | 13.79 | -0.41 | -2.89% | 13.76 | 14.26 | 602072 | 84165.96 | 0.63% |
| 2025-10-16 | 14.16 | 14.20 | -0.10 | -0.70% | 14.03 | 14.37 | 673036 | 95333.34 | 0.70% |
| 2025-10-15 | 14.20 | 14.30 | 0.07 | 0.49% | 13.91 | 14.54 | 994804 | 141298.80 | 1.03% |
| 2025-10-14 | 14.18 | 14.23 | -0.02 | -0.14% | 14.14 | 14.79 | 1250595 | 180148.25 | 1.30% |
| 2025-10-13 | 14.00 | 14.25 | -0.01 | -0.07% | 13.77 | 14.85 | 1611038 | 228481.44 | 1.68% |
| 2025-10-10 | 13.45 | 14.26 | 0.80 | 5.94% | 13.40 | 14.81 | 2031068 | 289950.34 | 2.11% |
| 2025-10-09 | 13.49 | 13.46 | -0.07 | -0.52% | 13.30 | 13.67 | 862149 | 115975.17 | 0.90% |
| 2025-09-30 | 13.70 | 13.53 | -0.15 | -1.10% | 13.41 | 13.90 | 884074 | 120165.01 | 0.92% |
| 2025-09-29 | 13.30 | 13.68 | 0.36 | 2.70% | 13.28 | 14.40 | 1419773 | 196790.86 | 1.48% |
| 2025-09-26 | 13.21 | 13.32 | 0.07 | 0.53% | 13.18 | 13.45 | 295973 | 39457.11 | 0.31% |
| 2025-09-25 | 13.27 | 13.25 | -0.03 | -0.23% | 13.20 | 13.38 | 271434 | 36097.05 | 0.28% |
| 2025-09-24 | 13.17 | 13.28 | 0.02 | 0.15% | 13.16 | 13.43 | 336908 | 44736.66 | 0.35% |
| 2025-09-23 | 13.30 | 13.26 | -0.14 | -1.04% | 13.00 | 13.40 | 314220 | 41535.77 | 0.33% |
| 2025-09-22 | 13.24 | 13.40 | 0.19 | 1.44% | 13.19 | 13.45 | 285124 | 37937.47 | 0.30% |
| 2025-09-19 | 13.12 | 13.21 | -0.11 | -0.83% | 13.12 | 13.37 | 278558 | 36927.85 | 0.29% |
| 2025-09-18 | 13.58 | 13.32 | -0.25 | -1.84% | 13.15 | 13.64 | 662405 | 88907.41 | 0.69% |
| 2025-09-17 | 13.67 | 13.57 | -0.13 | -0.95% | 13.44 | 13.74 | 598878 | 81603.41 | 0.62% |
| 2025-09-16 | 13.90 | 13.70 | -0.25 | -1.79% | 13.67 | 14.03 | 516257 | 71148.24 | 0.54% |
| 2025-09-15 | 14.04 | 13.95 | -0.13 | -0.92% | 13.83 | 14.20 | 329288 | 46045.45 | 0.34% |
| 2025-09-12 | 14.34 | 14.08 | -0.25 | -1.74% | 14.03 | 14.46 | 471701 | 67101.57 | 0.49% |
| 2025-09-11 | 13.76 | 14.33 | 0.53 | 3.84% | 13.75 | 14.42 | 577720 | 81674.85 | 0.60% |
| 2025-09-10 | 13.82 | 13.80 | -0.02 | -0.14% | 13.73 | 13.95 | 255241 | 35267.82 | 0.27% |
| 2025-09-09 | 13.80 | 13.82 | -0.02 | -0.14% | 13.73 | 13.94 | 293321 | 40608.08 | 0.31% |
| 2025-09-08 | 13.93 | 13.84 | -0.09 | -0.65% | 13.79 | 14.04 | 388342 | 53907.67 | 0.40% |
| 2025-09-05 | 13.93 | 13.93 | 0.09 | 0.65% | 13.65 | 14.00 | 373016 | 51657.40 | 0.39% |
| 2025-09-04 | 14.01 | 13.84 | -0.12 | -0.86% | 13.69 | 14.05 | 393381 | 54514.32 | 0.41% |
| 2025-09-03 | 14.55 | 13.96 | -0.51 | -3.52% | 13.89 | 14.60 | 466283 | 65746.20 | 0.49% |
| 2025-09-02 | 14.66 | 14.47 | -0.08 | -0.55% | 14.28 | 14.73 | 482420 | 69823.81 | 0.50% |
| 2025-09-01 | 14.89 | 14.55 | -0.28 | -1.89% | 14.49 | 14.95 | 584668 | 85604.09 | 0.61% |
| 2025-08-29 | 15.05 | 14.83 | -0.20 | -1.33% | 14.82 | 15.13 | 641461 | 95913.66 | 0.67% |
| 2025-08-28 | 14.80 | 15.03 | 0.13 | 0.87% | 14.63 | 15.03 | 494968 | 73628.05 | 0.51% |
| 2025-08-27 | 15.41 | 14.90 | -0.64 | -4.12% | 14.88 | 15.54 | 692720 | 105555.45 | 0.72% |
| 2025-08-26 | 15.40 | 15.54 | 0.00 | 0.00% | 15.32 | 16.22 | 697193 | 109748.02 | 0.73% |
| 2025-08-25 | 15.54 | 15.54 | 0.59 | 3.95% | 15.25 | 15.99 | 1069878 | 166679.94 | 1.11% |
| 2025-08-22 | 14.48 | 14.95 | 0.44 | 3.03% | 14.46 | 15.08 | 633482 | 93516.77 | 0.66% |
| 2025-08-21 | 14.88 | 14.51 | -0.15 | -1.02% | 14.45 | 14.93 | 553480 | 81078.37 | 0.58% |
| 2025-08-20 | 14.01 | 14.66 | 0.65 | 4.64% | 13.91 | 14.69 | 671811 | 96353.53 | 0.70% |
| 2025-08-19 | 14.12 | 14.01 | -0.16 | -1.13% | 13.95 | 14.14 | 422934 | 59322.79 | 0.44% |
| 2025-08-18 | 14.45 | 14.17 | -0.10 | -0.70% | 14.08 | 14.48 | 722507 | 103231.50 | 0.75% |
| 2025-08-15 | 13.80 | 14.27 | 0.37 | 2.66% | 13.77 | 14.36 | 701165 | 99520.81 | 0.73% |
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
深市涨幅前二十
创业板涨幅前二十
