国网信通 (600131) - 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	17.50	17.45	-0.07	-0.40%	17.35	17.59	62844	10959	0.53%
2025-09-15	17.62	17.52	-0.12	-0.68%	17.51	17.70	63330	11133	0.53%
2025-09-12	17.80	17.64	-0.19	-1.07%	17.63	17.98	79851	14177	0.67%
2025-09-11	17.51	17.83	0.33	1.89%	17.41	17.88	108021	19160	0.90%
2025-09-10	17.64	17.50	-0.17	-0.96%	17.43	17.71	79305	13919	0.66%
2025-09-09	17.71	17.67	-0.08	-0.45%	17.49	17.98	127984	22779	1.07%
2025-09-08	17.39	17.75	0.43	2.48%	17.25	17.85	149859	26318	1.25%
2025-09-05	17.16	17.32	0.16	0.93%	17.01	17.38	102916	17775	0.86%
2025-09-04	17.10	17.16	-0.02	-0.12%	16.93	17.20	129939	22222	1.09%
2025-09-03	17.62	17.18	-0.44	-2.50%	17.11	17.69	120373	20865	1.01%
2025-09-02	17.96	17.62	-0.35	-1.95%	17.48	17.96	129475	22856	1.08%
2025-09-01	17.99	17.97	0.05	0.28%	17.86	18.12	138499	24902	1.16%
2025-08-29	18.32	17.92	-0.39	-2.13%	17.81	18.32	182535	32855	1.53%
2025-08-28	18.34	18.31	-0.08	-0.44%	17.83	18.49	209210	38004	1.75%
2025-08-27	18.59	18.39	-0.14	-0.76%	18.39	19.00	226457	42458	1.89%
2025-08-26	18.57	18.53	-0.06	-0.32%	18.42	18.64	111844	20730	0.94%
2025-08-25	18.69	18.59	0.03	0.16%	18.46	18.77	154524	28709	1.29%
2025-08-22	18.24	18.56	0.29	1.59%	18.17	18.57	139635	25700	1.17%
2025-08-21	18.30	18.27	0.01	0.05%	18.13	18.42	91901	16798	0.77%
2025-08-20	18.15	18.26	0.05	0.27%	17.96	18.28	105741	19145	0.88%
2025-08-19	18.33	18.21	-0.01	-0.05%	18.09	18.53	123204	22537	1.03%
2025-08-18	18.08	18.22	0.21	1.17%	18.02	18.32	123862	22570	1.04%
2025-08-15	17.76	18.01	0.20	1.12%	17.74	18.03	71927	12891	0.60%
2025-08-14	18.02	17.81	-0.19	-1.06%	17.78	18.08	80003	14358	0.67%
2025-08-13	18.03	18.00	-0.03	-0.17%	17.94	18.15	82838	14932	0.69%
2025-08-12	18.05	18.03	-0.01	-0.06%	17.95	18.25	104990	18996	0.88%
2025-08-11	17.59	18.04	0.41	2.33%	17.56	18.06	99629	17728	0.83%
2025-08-08	17.81	17.63	-0.14	-0.79%	17.54	17.81	76299	13434	0.64%
2025-08-07	17.95	17.77	-0.19	-1.06%	17.71	18.00	84956	15119	0.71%
2025-08-06	17.90	17.96	0.01	0.06%	17.82	18.03	63118	11318	0.53%
2025-08-05	17.87	17.95	0.11	0.62%	17.78	18.07	64592	11589	0.54%
2025-08-04	17.59	17.84	0.13	0.73%	17.59	17.88	61813	10986	0.52%
2025-08-01	17.68	17.71	-0.01	-0.06%	17.41	17.75	96777	17052	0.81%
2025-07-31	17.90	17.72	-0.20	-1.12%	17.61	17.96	94050	16711	0.79%
2025-07-30	18.00	17.92	-0.08	-0.44%	17.80	18.11	74589	13410	0.62%
2025-07-29	18.01	18.00	-0.02	-0.11%	17.80	18.06	60045	10752	0.50%
2025-07-28	18.30	18.19	-0.11	-0.60%	18.03	18.31	103066	18669	0.86%
2025-07-25	18.26	18.30	0.04	0.22%	18.24	18.41	72053	13195	0.60%
2025-07-24	18.22	18.26	0.03	0.16%	18.11	18.27	87659	15953	0.73%
2025-07-23	18.46	18.23	-0.19	-1.03%	18.14	18.49	110616	20272	0.92%
2025-07-22	18.41	18.42	0.04	0.22%	18.18	18.47	133824	24517	1.12%
2025-07-21	18.49	18.38	0.20	1.10%	18.32	18.63	151176	27896	1.26%
2025-07-18	18.05	18.18	0.26	1.45%	18.02	18.38	137299	24992	1.15%
2025-07-17	17.90	17.92	-0.07	-0.39%	17.78	17.98	69406	12414	0.58%
2025-07-16	17.85	17.99	0.15	0.84%	17.76	18.08	105088	18841	0.88%
2025-07-15	17.67	17.84	0.13	0.73%	17.56	17.85	85565	15176	0.72%
2025-07-14	17.70	17.71	0.01	0.06%	17.69	17.80	54626	9688	0.46%
2025-07-11	17.61	17.70	0.05	0.28%	17.51	17.76	76439	13490	0.64%
2025-07-10	17.71	17.65	-0.11	-0.62%	17.53	17.74	68222	12023	0.57%
2025-07-09	17.78	17.76	0.03	0.17%	17.69	17.88	71073	12636	0.59%
2025-07-08	17.76	17.73	-0.03	-0.17%	17.64	17.82	88944	15764	0.74%
2025-07-07	17.43	17.76	0.34	1.95%	17.38	18.04	133067	23579	1.11%
2025-07-04	17.53	17.42	-0.08	-0.46%	17.40	17.60	57108	10005	0.48%
2025-07-03	17.45	17.50	0.05	0.29%	17.43	17.54	33207	5811	0.28%
2025-07-02	17.50	17.45	-0.08	-0.46%	17.42	17.53	41395	7227	0.35%
2025-07-01	17.62	17.53	-0.17	-0.96%	17.48	17.63	52598	9228	0.44%
2025-06-30	17.58	17.70	0.18	1.03%	17.50	17.73	59320	10473	0.50%
2025-06-27	17.46	17.52	0.10	0.57%	17.40	17.68	62960	11054	0.53%
2025-06-26	17.53	17.42	-0.09	-0.51%	17.40	17.58	67564	11811	0.56%
2025-06-25	17.42	17.51	0.12	0.69%	17.32	17.53	71644	12513	0.60%
2025-06-24	17.28	17.39	0.14	0.81%	17.27	17.50	83897	14589	0.70%
2025-06-23	17.04	17.25	0.10	0.58%	17.00	17.30	30764	5290	0.26%
2025-06-20	17.17	17.15	-0.08	-0.46%	17.10	17.31	33706	5793	0.28%
2025-06-19	17.67	17.23	-0.40	-2.27%	17.16	17.72	70507	12245	0.59%
2025-06-18	17.67	17.63	-0.09	-0.51%	17.56	17.72	30729	5417	0.26%
2025-06-17	17.67	17.72	-0.02	-0.11%	17.62	17.86	44797	7935	0.37%
2025-06-16	17.58	17.74	0.08	0.45%	17.51	17.85	59349	10467	0.50%
2025-06-13	17.80	17.66	-0.22	-1.23%	17.61	17.87	59906	10601	0.50%
2025-06-12	18.04	17.88	-0.15	-0.83%	17.84	18.09	64479	11566	0.54%
2025-06-11	17.99	18.03	0.01	0.06%	17.90	18.12	51950	9368	0.43%
2025-06-10	18.27	18.02	-0.20	-1.10%	17.90	18.30	63502	11460	0.53%
2025-06-09	18.21	18.22	0.03	0.16%	18.12	18.33	69801	12701	0.58%