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
2025-04-03	10.32	10.35	-0.05	-0.48%	10.28	10.45	100751	10447	0.11%
2025-04-02	10.26	10.40	0.13	1.27%	10.25	10.41	129575	13431	0.14%
2025-04-01	10.30	10.27	0.01	0.10%	10.26	10.35	106764	10991	0.12%
2025-03-31	10.42	10.26	-0.19	-1.82%	10.23	10.49	187962	19428	0.21%
2025-03-28	10.45	10.45	0.01	0.10%	10.40	10.50	151327	15822	0.17%
2025-03-27	10.41	10.44	0.02	0.19%	10.38	10.53	105789	11055	0.12%
2025-03-26	10.38	10.42	0.03	0.29%	10.36	10.45	98806	10292	0.11%
2025-03-25	10.41	10.39	0.03	0.29%	10.30	10.44	112237	11628	0.12%
2025-03-24	10.41	10.36	-0.06	-0.58%	10.30	10.46	135094	14012	0.15%
2025-03-21	10.56	10.42	-0.17	-1.61%	10.41	10.64	157452	16527	0.17%
2025-03-20	10.65	10.59	-0.07	-0.66%	10.56	10.67	124532	13222	0.14%
2025-03-19	10.69	10.66	-0.03	-0.28%	10.63	10.72	130507	13916	0.14%
2025-03-18	10.73	10.69	0.01	0.09%	10.63	10.74	140704	15022	0.15%
2025-03-17	10.72	10.68	0.01	0.09%	10.62	10.74	170900	18227	0.19%
2025-03-14	10.39	10.67	0.28	2.69%	10.39	10.72	362191	38406	0.40%
2025-03-13	10.49	10.39	-0.11	-1.05%	10.33	10.57	150528	15682	0.16%
2025-03-12	10.42	10.50	0.07	0.67%	10.37	10.59	197196	20655	0.22%
2025-03-11	10.26	10.43	0.08	0.77%	10.24	10.43	154446	15938	0.17%
2025-03-10	10.50	10.35	-0.15	-1.43%	10.28	10.50	204440	21169	0.22%
2025-03-07	10.64	10.50	-0.20	-1.87%	10.48	10.66	194044	20491	0.21%
2025-03-06	10.55	10.70	0.22	2.10%	10.50	10.73	282840	30096	0.31%
2025-03-05	10.56	10.48	-0.04	-0.38%	10.43	10.56	133446	14000	0.15%
2025-03-04	10.44	10.52	0.06	0.57%	10.41	10.60	158542	16701	0.17%
2025-03-03	10.45	10.46	0.02	0.19%	10.40	10.56	217660	22829	0.24%
2025-02-28	10.65	10.44	-0.24	-2.25%	10.41	10.81	286740	30346	0.31%
2025-02-27	10.62	10.68	-0.02	-0.19%	10.53	10.77	273091	29065	0.30%
2025-02-26	10.51	10.70	0.19	1.81%	10.47	10.72	230452	24386	0.25%
2025-02-25	10.65	10.51	-0.19	-1.78%	10.46	10.66	185783	19634	0.20%
2025-02-24	10.70	10.70	-0.06	-0.56%	10.67	10.82	235089	25262	0.26%
2025-02-21	10.62	10.76	0.19	1.80%	10.52	10.77	264511	28251	0.29%
2025-02-20	10.60	10.57	-0.06	-0.56%	10.52	10.65	151263	16004	0.17%
2025-02-19	10.60	10.63	0.03	0.28%	10.54	10.71	197691	20990	0.22%
2025-02-18	10.78	10.60	-0.18	-1.67%	10.55	10.82	200968	21485	0.22%
2025-02-17	10.88	10.78	0.01	0.09%	10.71	10.90	184251	19881	0.20%
2025-02-14	10.68	10.77	0.07	0.65%	10.67	10.80	134635	14455	0.15%
2025-02-13	10.75	10.70	-0.04	-0.37%	10.66	10.84	255184	27480	0.28%
2025-02-12	10.62	10.74	0.12	1.13%	10.56	10.74	163933	17451	0.18%
2025-02-11	10.66	10.62	-0.02	-0.19%	10.54	10.68	155034	16437	0.17%
2025-02-10	10.65	10.64	-0.03	-0.28%	10.60	10.72	161511	17203	0.18%
2025-02-07	10.46	10.67	0.21	2.01%	10.44	10.82	306156	32592	0.34%
2025-02-06	10.33	10.46	0.14	1.36%	10.28	10.50	173208	18037	0.19%
2025-02-05	10.38	10.32	-0.01	-0.10%	10.28	10.42	145776	15068	0.16%
2025-01-27	10.62	10.33	-0.26	-2.46%	10.33	10.66	184344	19311	0.20%
2025-01-24	10.48	10.59	0.04	0.38%	10.45	10.65	183183	19384	0.20%
2025-01-23	10.59	10.55	0.11	1.05%	10.54	10.79	248834	26536	0.27%
2025-01-22	10.46	10.44	-0.04	-0.38%	10.33	10.47	132825	13820	0.15%
2025-01-21	10.57	10.48	0.01	0.10%	10.43	10.59	111541	11706	0.12%
2025-01-20	10.58	10.47	-0.01	-0.10%	10.46	10.63	133281	14028	0.15%
2025-01-17	10.43	10.48	0.02	0.19%	10.38	10.55	111537	11700	0.12%
2025-01-16	10.50	10.46	0.03	0.29%	10.37	10.60	145825	15280	0.16%
2025-01-15	10.45	10.43	-0.06	-0.57%	10.40	10.53	137207	14334	0.15%
2025-01-14	10.25	10.49	0.30	2.94%	10.19	10.50	235451	24455	0.26%
2025-01-13	10.04	10.19	0.04	0.39%	10.02	10.25	143544	14574	0.16%
2025-01-10	10.35	10.15	-0.14	-1.36%	10.15	10.43	130556	13409	0.14%
2025-01-09	10.33	10.29	-0.07	-0.68%	10.22	10.39	125525	12960	0.14%
2025-01-08	10.33	10.36	-0.03	-0.29%	10.13	10.43	223177	22873	0.24%
2025-01-07	10.37	10.39	0.03	0.29%	10.27	10.46	151959	15734	0.17%
2025-01-06	10.26	10.36	0.04	0.39%	10.25	10.38	196604	20282	0.22%
2025-01-03	10.58	10.32	-0.25	-2.37%	10.30	10.65	307031	32072	0.34%
2025-01-02	11.17	10.57	-0.63	-5.63%	10.46	11.24	537944	58187	0.59%
2024-12-31	11.77	11.20	-0.60	-5.08%	11.20	11.79	508505	58341	0.56%
2024-12-30	11.60	11.80	0.34	2.97%	11.53	11.80	631715	74082	0.69%
2024-12-27	11.36	11.46	0.09	0.79%	11.34	11.63	284542	32712	0.31%
2024-12-26	11.33	11.37	0.01	0.09%	11.28	11.42	143500	16290	0.16%
2024-12-25	11.45	11.36	-0.11	-0.96%	11.27	11.50	183534	20852	0.20%