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
2026-05-06	10.73	10.81	0.09	0.84%	10.68	10.84	475419	51187	0.49%
2026-04-30	10.82	10.72	-0.40	-3.60%	10.63	10.83	744801	79895	0.77%
2026-04-29	10.90	11.12	0.16	1.46%	10.90	11.14	419858	46355	0.44%
2026-04-28	10.82	10.96	0.12	1.11%	10.82	11.09	474505	52131	0.49%
2026-04-27	11.01	10.84	-0.16	-1.45%	10.81	11.05	448870	48928	0.47%
2026-04-24	11.13	11.00	-0.14	-1.26%	10.99	11.15	346558	38209	0.36%
2026-04-23	11.29	11.14	-0.17	-1.50%	11.13	11.33	389713	43674	0.41%
2026-04-22	11.26	11.31	-0.01	-0.09%	11.25	11.42	396991	44966	0.41%
2026-04-21	11.43	11.32	-0.15	-1.31%	11.26	11.46	429248	48538	0.45%
2026-04-20	11.95	11.47	-0.62	-5.13%	11.38	11.95	1051919	121145	1.09%
2026-04-17	12.20	12.09	-0.18	-1.47%	12.08	12.24	262710	31822	0.27%
2026-04-16	12.12	12.27	0.17	1.40%	12.10	12.35	319632	39194	0.33%
2026-04-15	12.06	12.10	0.06	0.50%	12.01	12.21	308899	37405	0.32%
2026-04-14	12.02	12.04	0.10	0.84%	11.90	12.07	262827	31516	0.27%
2026-04-13	11.73	11.94	0.16	1.36%	11.70	12.01	294475	35137	0.31%
2026-04-10	11.56	11.78	0.42	3.70%	11.55	12.03	624526	73978	0.65%
2026-04-09	11.49	11.36	-0.20	-1.73%	11.33	11.52	194518	22181	0.20%
2026-04-08	11.36	11.56	0.43	3.86%	11.32	11.60	331689	37996	0.35%
2026-04-07	11.15	11.13	-0.01	-0.09%	11.05	11.18	148398	16505	0.15%
2026-04-03	11.25	11.14	-0.10	-0.89%	11.13	11.32	165981	18612	0.17%
2026-04-02	11.36	11.24	-0.14	-1.23%	11.17	11.36	220178	24800	0.23%
2026-04-01	11.38	11.38	0.17	1.52%	11.25	11.46	259263	29435	0.27%
2026-03-31	11.30	11.21	-0.09	-0.80%	11.20	11.42	215971	24451	0.22%
2026-03-30	11.18	11.30	-0.03	-0.26%	11.15	11.35	245263	27627	0.26%
2026-03-27	11.20	11.33	0.05	0.44%	11.18	11.42	222192	25192	0.23%
2026-03-26	11.49	11.28	-0.24	-2.08%	11.25	11.53	221200	25155	0.23%
2026-03-25	11.40	11.52	0.20	1.77%	11.33	11.59	311794	35758	0.32%
2026-03-24	11.34	11.32	0.11	0.98%	11.15	11.43	396028	44754	0.41%
2026-03-23	11.53	11.21	-0.59	-5.00%	11.16	11.59	624587	71150	0.65%
2026-03-20	12.28	11.80	-0.45	-3.67%	11.80	12.32	746535	89554	0.78%
2026-03-19	12.31	12.25	-0.21	-1.69%	12.21	12.38	607405	74573	0.63%
2026-03-18	12.78	12.46	-0.28	-2.20%	12.36	12.80	898841	112033	0.94%
2026-03-17	12.21	12.74	0.58	4.77%	12.17	13.30	1449805	186211	1.51%
2026-03-16	12.18	12.16	-0.05	-0.41%	12.06	12.22	215640	26206	0.22%
2026-03-13	12.21	12.21	-0.04	-0.33%	12.05	12.34	323495	39484	0.34%
2026-03-12	12.20	12.25	0.04	0.33%	12.17	12.33	193063	23657	0.20%
2026-03-11	12.13	12.21	0.09	0.74%	12.09	12.26	202214	24634	0.21%
2026-03-10	12.08	12.12	0.14	1.17%	12.02	12.17	219506	26517	0.23%
2026-03-09	12.05	11.98	-0.26	-2.12%	11.93	12.08	318554	38255	0.33%
2026-03-06	12.01	12.24	0.16	1.32%	12.01	12.29	254343	31012	0.26%
2026-03-05	12.13	12.08	0.09	0.75%	11.98	12.17	256059	30943	0.27%
2026-03-04	12.28	11.99	-0.36	-2.91%	11.89	12.32	492548	59284	0.51%
2026-03-03	12.41	12.35	-0.06	-0.48%	12.35	12.67	447161	55856	0.47%
2026-03-02	12.40	12.41	-0.15	-1.19%	12.31	12.50	380454	47231	0.40%
2026-02-27	12.37	12.56	0.20	1.62%	12.32	12.64	372858	46658	0.39%
2026-02-26	12.41	12.36	-0.04	-0.32%	12.32	12.43	187777	23198	0.20%
2026-02-25	12.30	12.40	0.12	0.98%	12.29	12.49	321188	39857	0.33%
2026-02-24	12.46	12.28	-0.10	-0.81%	12.27	12.47	328033	40458	0.34%
2026-02-13	12.46	12.38	-0.05	-0.40%	12.37	12.59	302652	37731	0.31%
2026-02-12	12.56	12.43	-0.13	-1.04%	12.40	12.61	307372	38406	0.32%
2026-02-11	12.53	12.56	0.12	0.96%	12.48	12.65	287113	36109	0.30%
2026-02-10	12.60	12.54	-0.03	-0.24%	12.51	12.61	180891	22703	0.19%
2026-02-09	12.50	12.57	0.16	1.29%	12.47	12.57	219926	27552	0.23%
2026-02-06	12.49	12.41	-0.14	-1.12%	12.40	12.56	227678	28387	0.24%
2026-02-05	12.45	12.55	0.10	0.80%	12.38	12.58	293820	36704	0.31%
2026-02-04	12.24	12.45	0.21	1.72%	12.19	12.47	339402	41979	0.35%
2026-02-03	12.39	12.24	-0.07	-0.57%	12.14	12.41	367576	44991	0.38%
2026-02-02	12.40	12.31	-0.23	-1.83%	12.28	12.64	428586	53388	0.45%
2026-01-30	12.73	12.54	-0.25	-1.95%	12.49	12.79	397089	50090	0.41%
2026-01-29	12.59	12.79	0.20	1.59%	12.46	12.86	608453	77027	0.63%
2026-01-28	12.47	12.59	0.13	1.04%	12.42	12.68	565214	71113	0.59%
2026-01-27	12.58	12.46	-0.11	-0.88%	12.38	12.61	387944	48511	0.40%
2026-01-26	12.57	12.57	0.01	0.08%	12.54	12.75	655162	82712	0.68%