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
2025-12-16	12.75	12.76	-0.04	-0.31%	12.65	12.85	201092	25588	0.21%
2025-12-15	12.72	12.80	0.01	0.08%	12.67	13.01	309359	39767	0.32%
2025-12-12	12.80	12.79	0.03	0.24%	12.58	12.83	362340	46032	0.38%
2025-12-11	12.94	12.76	-0.21	-1.62%	12.75	12.95	223220	28654	0.23%
2025-12-10	12.84	12.97	0.07	0.54%	12.73	12.98	309066	39698	0.32%
2025-12-09	13.14	12.90	-0.58	-4.30%	12.87	13.18	629493	81693	0.65%
2025-12-08	13.50	13.48	0.36	2.74%	13.33	13.64	679291	91860	0.71%
2025-12-05	12.87	13.12	0.21	1.63%	12.86	13.23	376713	49232	0.39%
2025-12-04	12.82	12.91	0.08	0.62%	12.80	12.92	139953	18018	0.15%
2025-12-03	12.94	12.83	-0.08	-0.62%	12.82	12.99	168492	21732	0.18%
2025-12-02	13.06	12.91	-0.15	-1.15%	12.88	13.09	175822	22752	0.18%
2025-12-01	12.90	13.06	0.10	0.77%	12.89	13.06	219940	28597	0.23%
2025-11-28	12.93	12.96	0.02	0.15%	12.87	12.99	180853	23404	0.19%
2025-11-27	12.89	12.94	0.05	0.39%	12.86	13.05	176660	22924	0.18%
2025-11-26	12.95	12.89	-0.04	-0.31%	12.87	13.00	183275	23706	0.19%
2025-11-25	12.98	12.93	0.02	0.15%	12.91	13.07	229991	29844	0.24%
2025-11-24	13.05	12.91	-0.09	-0.69%	12.87	13.08	270544	34999	0.28%
2025-11-21	13.30	13.00	-0.44	-3.27%	13.00	13.40	402873	53033	0.42%
2025-11-20	13.79	13.44	-0.10	-0.74%	13.41	13.83	367787	49974	0.38%
2025-11-19	13.51	13.54	0.00	0.00%	13.45	13.68	217260	29437	0.23%
2025-11-18	13.48	13.54	0.04	0.30%	13.48	13.71	267367	36289	0.28%
2025-11-17	13.70	13.50	-0.23	-1.68%	13.45	13.78	401552	54389	0.42%
2025-11-14	14.00	13.73	-0.36	-2.56%	13.73	14.02	531601	73732	0.55%
2025-11-13	13.88	14.09	0.21	1.51%	13.88	14.13	540514	75766	0.56%
2025-11-12	14.08	13.88	-0.21	-1.49%	13.83	14.13	438767	61210	0.46%
2025-11-11	14.36	14.09	-0.27	-1.88%	14.08	14.42	396392	56287	0.41%
2025-11-10	14.18	14.36	0.20	1.41%	14.05	14.56	619032	88643	0.64%
2025-11-07	14.16	14.16	-0.10	-0.70%	14.12	14.40	467031	66442	0.49%
2025-11-06	13.84	14.26	0.52	3.78%	13.80	14.49	1046995	149165	1.09%
2025-11-05	13.70	13.74	-0.06	-0.43%	13.68	13.87	284512	39184	0.30%
2025-11-04	13.90	13.80	-0.15	-1.08%	13.76	13.92	336454	46530	0.35%
2025-11-03	14.01	13.95	-0.09	-0.64%	13.77	14.05	425166	58992	0.44%
2025-10-31	14.41	14.04	-0.19	-1.34%	14.03	14.44	669632	95027	0.70%
2025-10-30	14.38	14.23	-0.19	-1.32%	14.20	14.51	583435	83484	0.61%
2025-10-29	14.02	14.42	0.35	2.49%	14.00	14.47	810657	115995	0.84%
2025-10-28	14.22	14.07	-0.21	-1.47%	14.03	14.27	531918	75098	0.55%
2025-10-27	14.20	14.28	0.21	1.49%	14.05	14.43	925153	131684	0.96%
2025-10-24	14.04	14.07	-0.12	-0.85%	13.85	14.13	819131	114377	0.85%
2025-10-23	13.92	14.19	0.56	4.11%	13.76	14.20	1034583	144696	1.08%
2025-10-22	13.75	13.63	-0.22	-1.59%	13.60	13.80	318238	43479	0.33%
2025-10-21	13.76	13.85	0.13	0.95%	13.73	14.11	662468	92116	0.69%
2025-10-20	13.98	13.72	-0.07	-0.51%	13.70	14.02	431505	59600	0.45%
2025-10-17	14.14	13.79	-0.41	-2.89%	13.76	14.26	602072	84165	0.63%
2025-10-16	14.16	14.20	-0.10	-0.70%	14.03	14.37	673036	95333	0.70%
2025-10-15	14.20	14.30	0.07	0.49%	13.91	14.54	994804	141298	1.03%
2025-10-14	14.18	14.23	-0.02	-0.14%	14.14	14.79	1250595	180148	1.30%
2025-10-13	14.00	14.25	-0.01	-0.07%	13.77	14.85	1611038	228481	1.68%
2025-10-10	13.45	14.26	0.80	5.94%	13.40	14.81	2031068	289950	2.11%
2025-10-09	13.49	13.46	-0.07	-0.52%	13.30	13.67	862149	115975	0.90%
2025-09-30	13.70	13.53	-0.15	-1.10%	13.41	13.90	884074	120165	0.92%
2025-09-29	13.30	13.68	0.36	2.70%	13.28	14.40	1419773	196790	1.48%
2025-09-26	13.21	13.32	0.07	0.53%	13.18	13.45	295973	39457	0.31%
2025-09-25	13.27	13.25	-0.03	-0.23%	13.20	13.38	271434	36097	0.28%
2025-09-24	13.17	13.28	0.02	0.15%	13.16	13.43	336908	44736	0.35%
2025-09-23	13.30	13.26	-0.14	-1.04%	13.00	13.40	314220	41535	0.33%
2025-09-22	13.24	13.40	0.19	1.44%	13.19	13.45	285124	37937	0.30%
2025-09-19	13.12	13.21	-0.11	-0.83%	13.12	13.37	278558	36927	0.29%
2025-09-18	13.58	13.32	-0.25	-1.84%	13.15	13.64	662405	88907	0.69%
2025-09-17	13.67	13.57	-0.13	-0.95%	13.44	13.74	598878	81603	0.62%
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%