国信证券 (002736) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	13.26	13.31	0.05	0.38%	13.24	13.70	504611	67704	0.55%
2025-07-31	13.51	13.26	-0.33	-2.43%	13.14	13.60	432621	57843	0.47%
2025-07-30	13.67	13.59	-0.14	-1.02%	13.41	13.79	498934	67919	0.55%
2025-07-29	13.86	13.73	-0.26	-1.86%	13.50	13.93	556344	75947	0.61%
2025-07-28	13.96	13.99	-0.09	-0.64%	13.66	14.15	629325	87496	0.69%
2025-07-25	14.28	14.08	-0.04	-0.28%	13.97	14.38	922038	130248	1.01%
2025-07-24	13.03	14.12	1.04	7.95%	13.02	14.27	1190867	165374	1.30%
2025-07-23	12.44	13.08	0.64	5.14%	12.44	13.46	1148353	149701	1.26%
2025-07-22	12.45	12.44	0.03	0.24%	12.25	12.53	282824	35039	0.31%
2025-07-21	12.32	12.41	0.05	0.40%	12.21	12.44	300684	37120	0.33%
2025-07-18	12.11	12.36	0.29	2.40%	12.11	12.48	336706	41520	0.37%
2025-07-17	12.06	12.07	0.01	0.08%	12.00	12.13	166474	20081	0.18%
2025-07-16	12.10	12.06	-0.01	-0.08%	11.93	12.19	233097	28072	0.26%
2025-07-15	12.18	12.07	-0.11	-0.90%	12.03	12.32	327229	39726	0.36%
2025-07-14	12.39	12.18	0.21	1.75%	12.07	12.39	530010	64738	0.58%
2025-07-11	11.79	11.97	0.21	1.79%	11.75	12.16	493748	59229	0.54%
2025-07-10	11.66	11.76	0.09	0.77%	11.62	11.82	254300	29845	0.28%
2025-07-09	11.66	11.67	0.01	0.09%	11.62	11.85	285842	33490	0.31%
2025-07-08	11.51	11.66	0.17	1.48%	11.48	11.69	290420	33679	0.32%
2025-07-07	11.50	11.49	-0.05	-0.43%	11.40	11.54	142365	16335	0.16%
2025-07-04	11.55	11.54	-0.02	-0.17%	11.45	11.72	242527	28082	0.27%
2025-07-03	11.58	11.56	-0.03	-0.26%	11.50	11.63	207948	24034	0.23%
2025-07-02	11.44	11.59	0.12	1.05%	11.44	11.67	260513	30145	0.29%
2025-07-01	11.51	11.47	-0.05	-0.43%	11.41	11.60	221321	25403	0.24%
2025-06-30	11.59	11.52	-0.11	-0.95%	11.49	11.65	261861	30283	0.29%
2025-06-27	11.66	11.63	0.04	0.35%	11.59	12.12	497409	58811	0.54%
2025-06-26	11.94	11.59	-0.26	-2.19%	11.59	12.01	471319	55215	0.52%
2025-06-25	11.33	11.85	0.58	5.15%	11.30	11.88	712088	83063	0.78%
2025-06-24	11.12	11.27	0.17	1.53%	11.10	11.40	329303	37148	0.36%
2025-06-23	10.98	11.10	0.06	0.54%	10.97	11.15	181762	20083	0.20%
2025-06-20	11.13	11.04	-0.09	-0.81%	10.98	11.18	219779	24300	0.24%
2025-06-19	11.25	11.13	-0.16	-1.42%	10.98	11.30	243188	27016	0.27%
2025-06-18	11.46	11.29	-0.25	-2.17%	11.16	11.59	299386	33858	0.33%
2025-06-17	11.39	11.54	0.17	1.50%	11.39	11.71	413248	47625	0.45%
2025-06-16	11.05	11.37	0.32	2.90%	11.01	11.40	328098	36872	0.36%
2025-06-13	11.37	11.40	-0.02	-0.18%	11.32	11.48	266270	30322	0.29%
2025-06-12	11.25	11.42	0.16	1.42%	11.21	11.51	283348	32288	0.31%
2025-06-11	11.18	11.26	0.16	1.44%	11.09	11.34	241073	27096	0.26%
2025-06-10	11.26	11.10	-0.16	-1.42%	11.05	11.28	185012	20638	0.20%
2025-06-09	11.25	11.26	0.06	0.54%	11.20	11.34	182819	20596	0.20%
2025-06-06	11.36	11.20	-0.13	-1.15%	11.19	11.41	154648	17416	0.17%
2025-06-05	11.33	11.33	-0.01	-0.09%	11.26	11.39	153430	17375	0.17%
2025-06-04	11.24	11.34	0.10	0.89%	11.16	11.39	187379	21212	0.21%
2025-06-03	11.18	11.24	0.01	0.09%	11.11	11.28	196097	22002	0.21%
2025-05-30	11.11	11.23	0.09	0.81%	11.09	11.26	186357	20852	0.20%
2025-05-29	11.08	11.14	0.06	0.54%	11.07	11.22	165782	18494	0.18%
2025-05-28	11.17	11.08	-0.07	-0.63%	11.04	11.21	134089	14900	0.15%
2025-05-27	11.05	11.15	0.10	0.90%	11.03	11.20	162248	18086	0.18%
2025-05-26	10.95	11.05	0.06	0.55%	10.93	11.17	172574	19091	0.19%
2025-05-23	11.05	10.99	-0.08	-0.72%	10.98	11.25	187724	20828	0.21%
2025-05-22	11.06	11.07	-0.02	-0.18%	10.98	11.10	121599	13428	0.13%
2025-05-21	11.13	11.09	-0.03	-0.27%	11.07	11.20	116512	12966	0.13%
2025-05-20	11.10	11.12	0.02	0.18%	11.08	11.23	132720	14785	0.15%
2025-05-19	11.10	11.10	0.02	0.18%	11.02	11.14	162015	17962	0.18%
2025-05-16	11.15	11.08	-0.10	-0.89%	11.02	11.29	213614	23721	0.23%
2025-05-15	11.21	11.18	-0.10	-0.89%	11.16	11.33	227906	25576	0.25%
2025-05-14	10.98	11.28	0.27	2.45%	10.96	11.39	418082	46854	0.46%
2025-05-13	11.01	11.01	0.00	0.00%	10.95	11.08	158460	17447	0.17%
2025-05-12	10.95	11.01	0.09	0.82%	10.90	11.05	224165	24589	0.25%
2025-05-09	10.89	10.92	0.02	0.18%	10.81	11.00	235332	25747	0.26%
2025-05-08	10.77	10.90	0.09	0.83%	10.73	10.91	204241	22155	0.22%
2025-05-07	10.96	10.81	0.03	0.28%	10.79	11.14	311497	33874	0.34%
2025-05-06	10.87	10.78	-0.09	-0.83%	10.76	10.97	354368	38352	0.39%
2025-04-30	10.76	10.87	0.15	1.40%	10.63	10.90	276961	29968	0.30%
2025-04-29	10.72	10.72	-0.05	-0.46%	10.69	10.93	251139	27093	0.27%
2025-04-28	10.63	10.77	0.09	0.84%	10.60	10.82	267412	28713	0.29%
2025-04-25	10.70	10.68	0.02	0.19%	10.60	10.72	219473	23398	0.24%
2025-04-24	10.60	10.66	-0.02	-0.19%	10.55	10.71	224569	23909	0.25%