致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 11:24:11 交易中

江苏国信 (002608) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-04-07 7.60 7.04 -0.78 -9.97% 7.04 7.60 341793 24847 0.90%
2025-04-03 7.73 7.82 0.06 0.77% 7.72 7.85 106060 8277 0.28%
2025-04-02 7.81 7.76 -0.08 -1.02% 7.75 7.82 101111 7861 0.27%
2025-04-01 7.65 7.84 0.21 2.75% 7.64 7.87 198222 15407 0.52%
2025-03-31 7.62 7.63 0.01 0.13% 7.59 7.75 140086 10733 0.37%
2025-03-28 7.65 7.62 -0.05 -0.65% 7.58 7.71 97058 7407 0.26%
2025-03-27 7.77 7.67 -0.09 -1.16% 7.66 7.79 170419 13121 0.45%
2025-03-26 7.80 7.76 -0.03 -0.39% 7.72 7.86 217945 16979 0.58%
2025-03-25 7.71 7.79 0.10 1.30% 7.65 7.82 238234 18481 0.63%
2025-03-24 7.59 7.69 0.09 1.18% 7.58 7.73 194450 14900 0.51%
2025-03-21 7.57 7.60 0.01 0.13% 7.54 7.69 151181 11515 0.40%
2025-03-20 7.57 7.59 0.04 0.53% 7.52 7.65 180118 13667 0.48%
2025-03-19 7.41 7.55 0.11 1.48% 7.40 7.56 172296 12925 0.46%
2025-03-18 7.49 7.44 -0.04 -0.53% 7.40 7.51 104064 7743 0.28%
2025-03-17 7.50 7.48 -0.02 -0.27% 7.48 7.55 113496 8523 0.30%
2025-03-14 7.48 7.50 0.01 0.13% 7.43 7.52 153572 11469 0.41%
2025-03-13 7.39 7.49 0.09 1.22% 7.35 7.50 218952 16278 0.58%
2025-03-12 7.27 7.40 0.21 2.92% 7.27 7.44 287052 21076 0.76%
2025-03-11 7.19 7.19 -0.02 -0.28% 7.14 7.19 93956 6737 0.25%
2025-03-10 7.22 7.21 -0.02 -0.28% 7.17 7.25 83705 6032 0.22%
2025-03-07 7.19 7.23 0.04 0.56% 7.15 7.25 119210 8599 0.32%
2025-03-06 7.15 7.19 0.05 0.70% 7.12 7.19 115938 8307 0.31%
2025-03-05 7.18 7.14 -0.03 -0.42% 7.12 7.19 93470 6671 0.25%
2025-03-04 7.15 7.17 0.01 0.14% 7.12 7.19 75804 5431 0.20%
2025-03-03 7.15 7.16 0.02 0.28% 7.13 7.25 119937 8614 0.32%
2025-02-28 7.22 7.14 -0.09 -1.24% 7.13 7.26 95918 6901 0.25%
2025-02-27 7.27 7.23 -0.02 -0.28% 7.18 7.28 85438 6163 0.23%
2025-02-26 7.18 7.25 0.08 1.12% 7.16 7.25 103627 7481 0.27%
2025-02-25 7.24 7.17 -0.10 -1.38% 7.15 7.26 119039 8574 0.32%
2025-02-24 7.23 7.27 0.03 0.41% 7.22 7.36 122721 8950 0.32%
2025-02-21 7.27 7.24 -0.02 -0.28% 7.21 7.28 95746 6931 0.25%
2025-02-20 7.33 7.26 -0.07 -0.95% 7.24 7.33 94461 6869 0.25%
2025-02-19 7.36 7.33 -0.03 -0.41% 7.30 7.38 107085 7852 0.28%
2025-02-18 7.39 7.36 -0.03 -0.41% 7.35 7.46 147739 10954 0.39%
2025-02-17 7.38 7.39 0.01 0.14% 7.28 7.41 125424 9217 0.33%
2025-02-14 7.41 7.38 -0.04 -0.54% 7.36 7.43 83541 6167 0.22%
2025-02-13 7.42 7.42 0.00 0.00% 7.39 7.49 143406 10674 0.38%
2025-02-12 7.41 7.42 0.00 0.00% 7.36 7.43 98215 7263 0.26%
2025-02-11 7.45 7.42 -0.03 -0.40% 7.39 7.47 110965 8233 0.29%
2025-02-10 7.44 7.45 -0.01 -0.13% 7.41 7.49 158870 11818 0.42%
2025-02-07 7.39 7.46 0.10 1.36% 7.35 7.50 218737 16260 0.58%
2025-02-06 7.30 7.36 0.05 0.68% 7.25 7.37 134278 9814 0.36%
2025-02-05 7.53 7.31 -0.14 -1.88% 7.29 7.53 174475 12852 0.46%
2025-01-27 7.38 7.45 0.15 2.05% 7.32 7.50 189192 14095 0.50%
2025-01-24 7.32 7.30 -0.04 -0.54% 7.26 7.34 119458 8721 0.32%
2025-01-23 7.33 7.34 0.06 0.82% 7.30 7.43 134461 9915 0.36%
2025-01-22 7.30 7.28 -0.02 -0.27% 7.23 7.32 63739 4632 0.17%
2025-01-21 7.38 7.30 -0.06 -0.82% 7.23 7.40 112861 8247 0.30%
2025-01-20 7.39 7.36 -0.01 -0.14% 7.34 7.43 118595 8741 0.31%
2025-01-17 7.31 7.37 0.06 0.82% 7.28 7.38 80902 5940 0.21%
2025-01-16 7.29 7.31 0.03 0.41% 7.28 7.40 131107 9625 0.35%
2025-01-15 7.26 7.28 0.03 0.41% 7.22 7.34 107696 7840 0.29%
2025-01-14 7.14 7.25 0.13 1.83% 7.13 7.27 133343 9619 0.35%
2025-01-13 7.09 7.12 0.01 0.14% 7.05 7.14 93493 6633 0.25%
2025-01-10 7.18 7.11 -0.06 -0.84% 7.11 7.19 101867 7278 0.27%
2025-01-09 7.26 7.17 -0.12 -1.65% 7.16 7.27 123108 8861 0.33%
2025-01-08 7.29 7.29 -0.01 -0.14% 7.16 7.34 136843 9935 0.36%
2025-01-07 7.34 7.30 -0.04 -0.54% 7.18 7.37 170026 12361 0.45%
2025-01-06 7.35 7.34 -0.01 -0.14% 7.27 7.39 146540 10735 0.39%
2025-01-03 7.43 7.35 -0.07 -0.94% 7.31 7.54 173971 12919 0.46%
2025-01-02 7.67 7.42 -0.25 -3.26% 7.36 7.70 256925 19351 0.68%
2024-12-31 7.82 7.67 -0.16 -2.04% 7.67 7.86 220687 17108 0.58%
2024-12-30 7.89 7.83 -0.09 -1.14% 7.80 7.93 198558 15586 0.53%