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
2025-09-16	13.90	13.70	-0.25	-1.79%	13.67	14.03	516257	71148	0.54%
2025-09-15	14.04	13.95	-0.13	-0.92%	13.83	14.20	329288	46045	0.34%
2025-09-12	14.34	14.08	-0.25	-1.74%	14.03	14.46	471701	67101	0.49%
2025-09-11	13.76	14.33	0.53	3.84%	13.75	14.42	577720	81674	0.60%
2025-09-10	13.82	13.80	-0.02	-0.14%	13.73	13.95	255241	35267	0.27%
2025-09-09	13.80	13.82	-0.02	-0.14%	13.73	13.94	293321	40608	0.31%
2025-09-08	13.93	13.84	-0.09	-0.65%	13.79	14.04	388342	53907	0.40%
2025-09-05	13.93	13.93	0.09	0.65%	13.65	14.00	373016	51657	0.39%
2025-09-04	14.01	13.84	-0.12	-0.86%	13.69	14.05	393381	54514	0.41%
2025-09-03	14.55	13.96	-0.51	-3.52%	13.89	14.60	466283	65746	0.49%
2025-09-02	14.66	14.47	-0.08	-0.55%	14.28	14.73	482420	69823	0.50%
2025-09-01	14.89	14.55	-0.28	-1.89%	14.49	14.95	584668	85604	0.61%
2025-08-29	15.05	14.83	-0.20	-1.33%	14.82	15.13	641461	95913	0.67%
2025-08-28	14.80	15.03	0.13	0.87%	14.63	15.03	494968	73628	0.51%
2025-08-27	15.41	14.90	-0.64	-4.12%	14.88	15.54	692720	105555	0.72%
2025-08-26	15.40	15.54	0.00	0.00%	15.32	16.22	697193	109748	0.73%
2025-08-25	15.54	15.54	0.59	3.95%	15.25	15.99	1069878	166679	1.11%
2025-08-22	14.48	14.95	0.44	3.03%	14.46	15.08	633482	93516	0.66%
2025-08-21	14.88	14.51	-0.15	-1.02%	14.45	14.93	553480	81078	0.58%
2025-08-20	14.01	14.66	0.65	4.64%	13.91	14.69	671811	96353	0.70%
2025-08-19	14.12	14.01	-0.16	-1.13%	13.95	14.14	422934	59322	0.44%
2025-08-18	14.45	14.17	-0.10	-0.70%	14.08	14.48	722507	103231	0.75%
2025-08-15	13.80	14.27	0.37	2.66%	13.77	14.36	701165	99520	0.73%
2025-08-14	13.87	13.90	0.02	0.14%	13.86	14.20	493839	69163	0.51%
2025-08-13	13.73	13.88	0.13	0.95%	13.66	14.09	573837	79710	0.63%
2025-08-12	13.76	13.75	-0.01	-0.07%	13.64	13.84	294059	40354	0.32%
2025-08-11	13.49	13.76	0.14	1.03%	13.48	13.92	416098	57216	0.46%
2025-08-08	13.55	13.62	0.02	0.15%	13.47	13.81	391339	53494	0.43%
2025-08-07	13.48	13.60	0.12	0.89%	13.42	13.68	377553	51199	0.41%
2025-08-06	13.49	13.48	-0.06	-0.44%	13.41	13.60	302511	40776	0.33%
2025-08-05	13.41	13.54	0.17	1.27%	13.36	13.63	377034	50928	0.41%
2025-08-04	13.25	13.37	0.06	0.45%	13.19	13.43	318946	42484	0.35%
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%