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
2025-10-31	18.34	18.42	0.08	0.44%	18.24	18.66	117092	21561	0.98%
2025-10-30	18.38	18.34	-0.16	-0.86%	18.15	18.55	103236	18943	0.86%
2025-10-29	18.06	18.50	0.41	2.27%	17.97	18.54	121524	22285	1.02%
2025-10-28	18.10	18.09	-0.05	-0.28%	18.03	18.37	93848	17067	0.78%
2025-10-27	17.67	18.14	0.48	2.72%	17.66	18.50	155536	28008	1.30%
2025-10-24	17.50	17.66	0.17	0.97%	17.50	18.06	80176	14229	0.67%
2025-10-23	17.41	17.49	0.02	0.11%	17.02	17.51	96354	16585	0.81%
2025-10-22	17.77	17.47	-0.36	-2.02%	17.44	17.77	78369	13776	0.66%
2025-10-21	17.80	17.83	0.04	0.22%	17.76	17.94	53797	9603	0.45%
2025-10-20	17.96	17.79	-0.01	-0.06%	17.73	18.00	78638	14027	0.66%
2025-10-17	18.43	17.80	-0.70	-3.78%	17.78	18.49	122537	22105	1.02%
2025-10-16	18.43	18.50	0.09	0.49%	18.36	18.73	121127	22465	1.01%
2025-10-15	18.33	18.41	0.10	0.55%	18.20	18.63	88373	16245	0.74%
2025-10-14	18.36	18.31	-0.06	-0.33%	18.17	18.58	135384	24852	1.13%
2025-10-13	18.17	18.37	-0.16	-0.86%	18.13	18.52	123417	22610	1.03%
2025-10-10	18.51	18.53	-0.12	-0.64%	18.34	18.63	139928	25876	1.17%
2025-10-09	17.72	18.65	0.99	5.61%	17.67	18.77	280502	51515	2.35%
2025-09-30	17.71	17.66	0.01	0.06%	17.58	17.76	64602	11410	0.54%
2025-09-29	17.59	17.65	0.05	0.28%	17.53	17.71	64292	11324	0.54%
2025-09-26	17.67	17.60	-0.02	-0.11%	17.55	17.73	73546	12958	0.61%
2025-09-25	17.31	17.62	0.28	1.61%	17.30	17.62	86550	15143	0.72%
2025-09-24	17.12	17.34	0.19	1.11%	17.01	17.35	67023	11570	0.56%
2025-09-23	17.26	17.15	-0.11	-0.64%	16.80	17.27	110269	18748	0.92%
2025-09-22	17.33	17.26	-0.14	-0.80%	17.21	17.40	48915	8453	0.41%
2025-09-19	17.33	17.40	0.03	0.17%	17.24	17.45	69546	12071	0.58%
2025-09-18	17.42	17.37	-0.12	-0.69%	17.29	17.67	118170	20690	0.99%
2025-09-17	17.43	17.49	0.04	0.23%	17.32	17.53	55639	9694	0.47%
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%