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 |
|---|
| 2026-03-25 | 20.28 | 20.55 | 0.29 | 1.43% | 20.28 | 21.06 | 294253 | 60901.25 | 2.46% |
| 2026-03-24 | 20.28 | 20.26 | 0.31 | 1.55% | 19.44 | 20.40 | 284667 | 57025.38 | 2.38% |
| 2026-03-23 | 20.19 | 19.95 | -0.58 | -2.83% | 19.76 | 20.81 | 330667 | 67127.98 | 2.76% |
| 2026-03-20 | 21.78 | 20.53 | -1.25 | -5.74% | 20.51 | 21.79 | 436690 | 92335.23 | 3.65% |
| 2026-03-19 | 19.73 | 21.78 | 1.50 | 7.40% | 19.53 | 22.31 | 686099 | 145543.69 | 5.74% |
| 2026-03-18 | 20.01 | 20.28 | 0.28 | 1.40% | 19.98 | 20.68 | 288102 | 58424.72 | 2.41% |
| 2026-03-17 | 21.15 | 20.00 | -1.05 | -4.99% | 19.91 | 21.19 | 351555 | 71810.56 | 2.94% |
| 2026-03-16 | 22.10 | 21.05 | -0.98 | -4.45% | 20.72 | 22.30 | 448796 | 94817.29 | 3.75% |
| 2026-03-13 | 23.45 | 22.03 | -1.21 | -5.21% | 21.98 | 23.95 | 573043 | 129564.03 | 4.79% |
| 2026-03-12 | 23.33 | 23.24 | 0.64 | 2.83% | 22.66 | 24.13 | 617922 | 143605.64 | 5.17% |
| 2026-03-11 | 22.50 | 22.60 | 0.03 | 0.13% | 21.95 | 23.17 | 561235 | 126602.21 | 4.69% |
| 2026-03-10 | 22.49 | 22.57 | 0.14 | 0.62% | 22.11 | 23.51 | 674838 | 152828.73 | 5.64% |
| 2026-03-09 | 21.52 | 22.43 | 0.87 | 4.04% | 21.25 | 22.63 | 773404 | 171774.36 | 6.47% |
| 2026-03-06 | 20.00 | 21.56 | 1.61 | 8.07% | 19.92 | 21.95 | 731276 | 156218.84 | 6.11% |
| 2026-03-05 | 19.75 | 19.95 | 0.50 | 2.57% | 19.65 | 20.32 | 293363 | 58682.64 | 2.45% |
| 2026-03-04 | 18.48 | 19.45 | 0.59 | 3.13% | 18.47 | 19.63 | 269872 | 52347.39 | 2.26% |
| 2026-03-03 | 19.88 | 18.86 | -1.05 | -5.27% | 18.71 | 20.04 | 258065 | 49583.89 | 2.16% |
| 2026-03-02 | 19.45 | 19.91 | 0.11 | 0.56% | 19.40 | 20.25 | 275605 | 54940.75 | 2.30% |
| 2026-02-27 | 19.30 | 19.80 | 0.41 | 2.11% | 19.28 | 19.93 | 221331 | 43513.91 | 1.85% |
| 2026-02-26 | 19.36 | 19.39 | -0.07 | -0.36% | 19.22 | 19.48 | 149084 | 28834.81 | 1.25% |
| 2026-02-25 | 19.05 | 19.46 | 0.36 | 1.88% | 19.05 | 19.58 | 236774 | 45760.97 | 1.98% |
| 2026-02-24 | 19.15 | 19.10 | 0.10 | 0.53% | 18.98 | 19.44 | 207284 | 39747.66 | 1.73% |
| 2026-02-13 | 19.41 | 19.00 | -0.48 | -2.46% | 18.98 | 19.65 | 229636 | 44200.68 | 1.92% |
| 2026-02-12 | 20.01 | 19.48 | -0.29 | -1.47% | 19.05 | 20.20 | 339401 | 65895.01 | 2.84% |
| 2026-02-11 | 19.16 | 19.77 | 0.54 | 2.81% | 19.08 | 20.45 | 368101 | 73512.80 | 3.08% |
| 2026-02-10 | 19.18 | 19.23 | -0.02 | -0.10% | 19.00 | 19.50 | 171722 | 33047.18 | 1.44% |
| 2026-02-09 | 18.59 | 19.25 | 1.00 | 5.48% | 18.25 | 19.51 | 301875 | 57368.13 | 2.52% |
| 2026-02-06 | 18.41 | 18.25 | -0.37 | -1.99% | 18.22 | 18.68 | 166953 | 30790.23 | 1.40% |
| 2026-02-05 | 19.10 | 18.62 | -0.68 | -3.52% | 18.59 | 19.26 | 166207 | 31175.04 | 1.39% |
| 2026-02-04 | 19.27 | 19.30 | 0.04 | 0.21% | 19.11 | 19.83 | 237666 | 46086.66 | 1.99% |
| 2026-02-03 | 19.12 | 19.26 | 0.14 | 0.73% | 18.75 | 19.28 | 203631 | 38720.75 | 1.70% |
| 2026-02-02 | 19.41 | 19.12 | -0.28 | -1.44% | 19.05 | 19.75 | 312063 | 60425.32 | 2.61% |
| 2026-01-30 | 18.40 | 19.40 | 0.90 | 4.86% | 17.82 | 19.77 | 485511 | 92487.38 | 4.06% |
| 2026-01-29 | 18.51 | 18.50 | -0.09 | -0.48% | 18.33 | 18.92 | 141284 | 26356.60 | 1.18% |
| 2026-01-28 | 18.88 | 18.59 | -0.39 | -2.05% | 18.56 | 18.98 | 118032 | 22092.03 | 0.99% |
| 2026-01-27 | 18.73 | 18.98 | 0.17 | 0.90% | 18.45 | 19.07 | 171099 | 32031.26 | 1.43% |
| 2026-01-26 | 19.21 | 18.81 | -0.40 | -2.08% | 18.55 | 19.26 | 231230 | 43539.82 | 1.93% |
| 2026-01-23 | 18.70 | 19.21 | 0.51 | 2.73% | 18.60 | 19.88 | 355305 | 68731.86 | 2.97% |
| 2026-01-22 | 18.25 | 18.70 | 0.30 | 1.63% | 18.11 | 18.79 | 189712 | 35130.08 | 1.59% |
| 2026-01-21 | 18.50 | 18.40 | -0.37 | -1.97% | 18.33 | 18.78 | 223873 | 41401.87 | 1.87% |
| 2026-01-20 | 18.60 | 18.77 | 0.20 | 1.08% | 18.55 | 19.20 | 394993 | 74219.01 | 3.30% |
| 2026-01-19 | 18.17 | 18.57 | 0.36 | 1.98% | 17.87 | 19.03 | 477655 | 88802.14 | 3.99% |
| 2026-01-16 | 19.53 | 18.21 | 0.46 | 2.59% | 18.18 | 19.53 | 651995 | 122564.85 | 5.45% |
| 2026-01-15 | 17.64 | 17.75 | -0.04 | -0.22% | 17.55 | 17.93 | 143890 | 25478.91 | 1.20% |
| 2026-01-14 | 17.49 | 17.79 | 0.32 | 1.83% | 17.49 | 18.35 | 293626 | 52638.38 | 2.46% |
| 2026-01-13 | 17.90 | 17.47 | -0.38 | -2.13% | 17.37 | 18.00 | 193582 | 34013.22 | 1.62% |
| 2026-01-12 | 16.95 | 17.90 | 0.93 | 5.48% | 16.95 | 18.10 | 317602 | 56014.54 | 2.66% |
| 2026-01-09 | 16.89 | 16.97 | 0.08 | 0.47% | 16.80 | 17.04 | 113644 | 19244.17 | 0.95% |
| 2026-01-08 | 16.72 | 16.89 | 0.18 | 1.08% | 16.66 | 17.03 | 120704 | 20392.01 | 1.01% |
| 2026-01-07 | 16.64 | 16.71 | 0.08 | 0.48% | 16.51 | 16.76 | 118226 | 19688.04 | 0.99% |
| 2026-01-06 | 16.45 | 16.63 | 0.18 | 1.09% | 16.41 | 16.65 | 120889 | 20003.67 | 1.01% |
| 2026-01-05 | 16.16 | 16.45 | 0.31 | 1.92% | 16.14 | 16.45 | 97919 | 16007.17 | 0.82% |
| 2025-12-31 | 16.06 | 16.14 | 0.08 | 0.50% | 16.04 | 16.27 | 69058 | 11168.59 | 0.58% |
| 2025-12-30 | 16.09 | 16.06 | -0.02 | -0.12% | 16.01 | 16.20 | 63743 | 10264.24 | 0.53% |
| 2025-12-29 | 16.34 | 16.08 | -0.26 | -1.59% | 16.07 | 16.34 | 80173 | 12966.42 | 0.67% |
| 2025-12-26 | 16.28 | 16.34 | 0.12 | 0.74% | 16.18 | 16.39 | 71420 | 11651.85 | 0.60% |
| 2025-12-25 | 16.18 | 16.22 | 0.05 | 0.31% | 16.11 | 16.26 | 45331 | 7350.16 | 0.38% |
| 2025-12-24 | 15.94 | 16.17 | 0.23 | 1.44% | 15.92 | 16.20 | 68611 | 11056.18 | 0.57% |
| 2025-12-23 | 16.05 | 15.94 | -0.11 | -0.69% | 15.86 | 16.10 | 72933 | 11638.06 | 0.61% |
| 2025-12-22 | 16.26 | 16.05 | -0.20 | -1.23% | 15.80 | 16.34 | 92594 | 14951.95 | 0.77% |
| 2025-12-19 | 16.09 | 16.25 | 0.20 | 1.25% | 16.08 | 16.30 | 53524 | 8694.71 | 0.45% |
| 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% |
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
