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
2026-08-04	10.38	10.31	-0.05	-0.48%	10.27	10.43	199629	20623	0.21%
2026-08-03	10.26	10.36	0.04	0.39%	10.23	10.37	206095	21289	0.21%
2026-07-31	10.33	10.32	0.00	0.00%	10.25	10.37	241908	24910	0.25%
2026-07-30	10.16	10.32	0.11	1.08%	10.15	10.34	339897	34879	0.35%
2026-07-29	10.05	10.21	0.16	1.59%	10.03	10.24	320091	32562	0.33%
2026-07-28	10.08	10.05	-0.08	-0.79%	10.02	10.17	228287	22992	0.24%
2026-07-27	10.03	10.13	0.10	1.00%	9.95	10.17	219787	22179	0.23%
2026-07-24	10.29	10.03	-0.28	-2.72%	10.02	10.30	287919	29186	0.30%
2026-07-23	10.15	10.31	0.12	1.18%	10.15	10.32	266846	27367	0.28%
2026-07-22	10.25	10.19	-0.11	-1.07%	10.11	10.25	294518	29938	0.31%
2026-07-21	10.34	10.30	-0.01	-0.10%	10.22	10.45	425291	43877	0.44%
2026-07-20	10.11	10.31	0.21	2.08%	10.10	10.35	425464	43668	0.44%
2026-07-17	10.26	10.10	-0.16	-1.56%	10.03	10.36	389787	39763	0.41%
2026-07-16	10.28	10.26	-0.08	-0.77%	10.15	10.38	301527	30876	0.31%
2026-07-15	10.04	10.34	0.28	2.78%	10.02	10.42	579431	59313	0.60%
2026-07-14	10.00	10.06	0.07	0.70%	9.91	10.07	253155	25299	0.26%
2026-07-13	10.05	9.99	-0.06	-0.60%	9.95	10.11	287197	28737	0.30%
2026-07-10	10.22	10.05	-0.21	-2.05%	10.00	10.23	352607	35587	0.37%
2026-07-09	10.17	10.26	0.05	0.49%	10.05	10.27	280816	28532	0.29%
2026-07-08	10.36	10.21	-0.15	-1.45%	10.20	10.37	278201	28526	0.29%
2026-07-07	10.49	10.36	-0.18	-1.71%	10.29	10.52	349862	36340	0.36%
2026-07-06	10.49	10.54	0.19	1.84%	10.40	10.57	439657	46060	0.46%
2026-07-03	10.35	10.35	0.09	0.88%	10.22	10.42	407322	41975	0.42%
2026-07-02	10.42	10.26	-0.17	-1.63%	10.22	10.45	493737	50850	0.51%
2026-07-01	9.99	10.43	0.44	4.40%	9.92	10.50	795178	82015	0.83%
2026-06-30	10.05	9.99	-0.11	-1.09%	9.93	10.17	410110	41009	0.43%
2026-06-29	10.00	10.10	0.11	1.10%	9.93	10.24	402576	40625	0.42%
2026-06-26	10.40	9.99	-0.48	-4.58%	9.98	10.52	567665	57774	0.59%
2026-06-25	10.19	10.47	0.27	2.65%	10.04	10.59	654252	67975	0.68%
2026-06-24	10.26	10.20	-0.11	-1.07%	10.10	10.51	465997	47794	0.48%
2026-06-23	10.38	10.31	-0.06	-0.58%	10.25	10.57	591503	61673	0.62%
2026-06-22	9.90	10.37	0.52	5.28%	9.81	10.42	695564	70893	0.72%
2026-06-18	10.46	10.20	-0.26	-2.49%	10.20	10.47	298835	30763	0.31%
2026-06-17	10.45	10.46	0.01	0.10%	10.38	10.60	288948	30257	0.30%
2026-06-16	10.41	10.45	0.01	0.10%	10.34	10.51	376041	39204	0.39%
2026-06-15	10.35	10.44	0.17	1.66%	10.29	10.62	611070	63910	0.64%
2026-06-12	10.03	10.27	0.24	2.39%	9.99	10.32	499462	50958	0.52%
2026-06-11	10.00	10.03	-0.01	-0.10%	9.87	10.11	258973	25827	0.27%
2026-06-10	9.85	10.04	0.17	1.72%	9.83	10.06	272049	27154	0.28%
2026-06-09	9.84	9.87	0.04	0.41%	9.79	9.93	177634	17513	0.18%
2026-06-08	9.88	9.83	-0.18	-1.80%	9.79	10.04	282185	27964	0.29%
2026-06-05	10.00	10.01	0.02	0.20%	9.99	10.17	204402	20601	0.21%
2026-06-04	10.10	9.99	-0.11	-1.09%	9.95	10.18	225871	22713	0.23%
2026-06-03	10.16	10.10	-0.07	-0.69%	10.05	10.20	236755	23970	0.25%
2026-06-02	10.14	10.17	0.02	0.20%	10.06	10.20	235886	23914	0.25%
2026-06-01	10.11	10.15	0.03	0.30%	10.04	10.18	211099	21364	0.22%
2026-05-29	9.95	10.12	0.17	1.71%	9.94	10.20	348612	35156	0.36%
2026-05-28	10.13	9.95	-0.18	-1.78%	9.90	10.16	312446	31212	0.33%
2026-05-27	10.23	10.13	-0.11	-1.07%	10.08	10.33	242394	24624	0.25%
2026-05-26	10.11	10.24	0.09	0.89%	10.10	10.31	288648	29547	0.30%
2026-05-25	10.11	10.15	0.06	0.59%	10.07	10.21	229669	23291	0.24%
2026-05-22	10.25	10.09	-0.13	-1.27%	10.07	10.28	316555	32010	0.33%
2026-05-21	10.26	10.22	0.00	0.00%	10.21	10.50	457805	47581	0.48%
2026-05-20	10.32	10.22	-0.11	-1.06%	10.19	10.32	224860	22997	0.23%
2026-05-19	10.25	10.33	0.09	0.88%	10.20	10.35	209049	21469	0.22%
2026-05-18	10.31	10.24	-0.11	-1.06%	10.19	10.35	237122	24314	0.25%
2026-05-15	10.60	10.35	-0.26	-2.45%	10.30	10.61	395223	41212	0.41%
2026-05-14	10.74	10.61	-0.14	-1.30%	10.61	10.80	351873	37649	0.37%
2026-05-13	10.78	10.75	-0.07	-0.65%	10.69	10.82	337719	36236	0.35%
2026-05-12	10.84	10.82	0.01	0.09%	10.76	10.91	410409	44448	0.43%
2026-05-11	10.75	10.81	0.06	0.56%	10.69	10.86	451603	48702	0.47%
2026-05-08	10.77	10.75	-0.06	-0.56%	10.71	10.81	275718	29618	0.29%
2026-05-07	10.86	10.81	0.00	0.00%	10.75	10.96	339009	36635	0.35%
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%