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
2026-04-30	17.30	17.14	-0.16	-0.92%	17.00	17.33	102425	17536	0.86%
2026-04-29	16.86	17.30	0.49	2.91%	16.81	17.42	151852	26208	1.27%
2026-04-28	16.93	16.81	-0.11	-0.65%	16.61	16.97	187782	31425	1.57%
2026-04-27	17.67	16.92	-1.28	-7.03%	16.76	17.80	351830	59776	2.94%
2026-04-24	18.49	18.20	-0.30	-1.62%	18.10	18.53	139941	25496	1.17%
2026-04-23	18.63	18.50	-0.09	-0.48%	18.17	18.83	202643	37380	1.69%
2026-04-22	18.35	18.59	0.17	0.92%	18.20	18.63	149897	27693	1.25%
2026-04-21	18.51	18.42	-0.12	-0.65%	18.13	18.56	129114	23658	1.08%
2026-04-20	18.31	18.54	0.23	1.26%	18.21	18.67	170128	31448	1.42%
2026-04-17	18.26	18.31	-0.01	-0.05%	18.16	18.43	112026	20466	0.94%
2026-04-16	18.29	18.32	0.04	0.22%	18.08	18.40	121938	22210	1.02%
2026-04-15	18.20	18.28	0.24	1.33%	18.11	18.52	155924	28548	1.30%
2026-04-14	18.17	18.04	-0.05	-0.28%	17.88	18.36	124829	22552	1.04%
2026-04-13	17.50	18.09	-0.49	-2.64%	17.30	18.23	167702	30136	1.40%
2026-04-10	18.40	18.58	0.36	1.98%	18.35	18.75	125431	23281	1.05%
2026-04-09	18.50	18.22	-0.45	-2.41%	18.20	18.52	121923	22304	1.02%
2026-04-08	18.34	18.67	0.88	4.95%	18.22	18.71	194902	36115	1.63%
2026-04-07	18.01	17.79	-0.23	-1.28%	17.68	18.09	109390	19551	0.91%
2026-04-03	17.92	18.02	0.11	0.61%	17.41	18.25	195117	34728	1.63%
2026-04-02	18.65	17.91	-0.67	-3.61%	17.78	18.78	193589	35106	1.62%
2026-04-01	18.78	18.58	0.20	1.09%	18.45	18.92	125685	23433	1.05%
2026-03-31	19.09	18.38	-0.57	-3.01%	18.36	19.18	179667	33615	1.50%
2026-03-30	19.20	18.95	-0.60	-3.07%	18.34	19.34	244619	45924	2.05%
2026-03-27	18.89	19.55	0.36	1.88%	18.89	19.97	238624	46700	2.00%
2026-03-26	20.41	19.19	-1.36	-6.62%	19.07	20.48	346745	68034	2.90%
2026-03-25	20.28	20.55	0.29	1.43%	20.28	21.06	294253	60901	2.46%
2026-03-24	20.28	20.26	0.31	1.55%	19.44	20.40	284667	57025	2.38%
2026-03-23	20.19	19.95	-0.58	-2.83%	19.76	20.81	330667	67127	2.76%
2026-03-20	21.78	20.53	-1.25	-5.74%	20.51	21.79	436690	92335	3.65%
2026-03-19	19.73	21.78	1.50	7.40%	19.53	22.31	686099	145543	5.74%
2026-03-18	20.01	20.28	0.28	1.40%	19.98	20.68	288102	58424	2.41%
2026-03-17	21.15	20.00	-1.05	-4.99%	19.91	21.19	351555	71810	2.94%
2026-03-16	22.10	21.05	-0.98	-4.45%	20.72	22.30	448796	94817	3.75%
2026-03-13	23.45	22.03	-1.21	-5.21%	21.98	23.95	573043	129564	4.79%
2026-03-12	23.33	23.24	0.64	2.83%	22.66	24.13	617922	143605	5.17%
2026-03-11	22.50	22.60	0.03	0.13%	21.95	23.17	561235	126602	4.69%
2026-03-10	22.49	22.57	0.14	0.62%	22.11	23.51	674838	152828	5.64%
2026-03-09	21.52	22.43	0.87	4.04%	21.25	22.63	773404	171774	6.47%
2026-03-06	20.00	21.56	1.61	8.07%	19.92	21.95	731276	156218	6.11%
2026-03-05	19.75	19.95	0.50	2.57%	19.65	20.32	293363	58682	2.45%
2026-03-04	18.48	19.45	0.59	3.13%	18.47	19.63	269872	52347	2.26%
2026-03-03	19.88	18.86	-1.05	-5.27%	18.71	20.04	258065	49583	2.16%
2026-03-02	19.45	19.91	0.11	0.56%	19.40	20.25	275605	54940	2.30%
2026-02-27	19.30	19.80	0.41	2.11%	19.28	19.93	221331	43513	1.85%
2026-02-26	19.36	19.39	-0.07	-0.36%	19.22	19.48	149084	28834	1.25%
2026-02-25	19.05	19.46	0.36	1.88%	19.05	19.58	236774	45760	1.98%
2026-02-24	19.15	19.10	0.10	0.53%	18.98	19.44	207284	39747	1.73%
2026-02-13	19.41	19.00	-0.48	-2.46%	18.98	19.65	229636	44200	1.92%
2026-02-12	20.01	19.48	-0.29	-1.47%	19.05	20.20	339401	65895	2.84%
2026-02-11	19.16	19.77	0.54	2.81%	19.08	20.45	368101	73512	3.08%
2026-02-10	19.18	19.23	-0.02	-0.10%	19.00	19.50	171722	33047	1.44%
2026-02-09	18.59	19.25	1.00	5.48%	18.25	19.51	301875	57368	2.52%
2026-02-06	18.41	18.25	-0.37	-1.99%	18.22	18.68	166953	30790	1.40%
2026-02-05	19.10	18.62	-0.68	-3.52%	18.59	19.26	166207	31175	1.39%
2026-02-04	19.27	19.30	0.04	0.21%	19.11	19.83	237666	46086	1.99%
2026-02-03	19.12	19.26	0.14	0.73%	18.75	19.28	203631	38720	1.70%
2026-02-02	19.41	19.12	-0.28	-1.44%	19.05	19.75	312063	60425	2.61%
2026-01-30	18.40	19.40	0.90	4.86%	17.82	19.77	485511	92487	4.06%
2026-01-29	18.51	18.50	-0.09	-0.48%	18.33	18.92	141284	26356	1.18%
2026-01-28	18.88	18.59	-0.39	-2.05%	18.56	18.98	118032	22092	0.99%
2026-01-27	18.73	18.98	0.17	0.90%	18.45	19.07	171099	32031	1.43%
2026-01-26	19.21	18.81	-0.40	-2.08%	18.55	19.26	231230	43539	1.93%