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
2025-08-01	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%
2025-06-06	18.39	18.19	-0.11	-0.60%	18.16	18.43	66602	12163	0.56%
2025-06-05	18.32	18.30	0.09	0.49%	18.22	18.47	74121	13579	0.62%
2025-06-04	18.18	18.21	0.03	0.17%	18.15	18.29	41799	7614	0.35%
2025-06-03	17.96	18.18	0.13	0.72%	17.92	18.21	56082	10153	0.47%
2025-05-30	18.14	18.05	-0.05	-0.28%	18.03	18.36	60198	10919	0.50%
2025-05-29	17.91	18.10	0.15	0.84%	17.91	18.17	54548	9864	0.46%
2025-05-28	17.90	17.95	0.05	0.28%	17.87	18.03	35428	6351	0.30%
2025-05-27	17.99	17.90	-0.09	-0.50%	17.81	17.99	32527	5818	0.27%
2025-05-26	17.83	17.99	0.09	0.50%	17.78	18.12	56428	10117	0.47%
2025-05-23	18.20	17.90	-0.30	-1.65%	17.84	18.20	101098	18131	0.85%
2025-05-22	18.50	18.20	0.24	1.34%	18.17	18.65	171590	31491	1.43%
2025-05-21	18.10	17.96	-0.14	-0.77%	17.91	18.10	47408	8521	0.40%
2025-05-20	18.11	18.10	-0.01	-0.06%	17.98	18.18	65678	11871	0.55%
2025-05-19	18.05	18.11	0.12	0.67%	17.88	18.13	57699	10401	0.48%
2025-05-16	18.02	17.99	-0.05	-0.28%	17.91	18.10	41030	7385	0.34%
2025-05-15	18.30	18.04	-0.30	-1.64%	18.00	18.33	74938	13544	0.63%
2025-05-14	18.40	18.34	-0.11	-0.60%	18.20	18.51	73813	13548	0.62%
2025-05-13	18.59	18.45	-0.04	-0.22%	18.41	18.70	67823	12560	0.57%
2025-05-12	18.49	18.49	0.13	0.71%	18.32	18.62	60209	11129	0.50%
2025-05-09	18.72	18.36	-0.18	-0.97%	18.34	18.75	78297	14469	0.65%
2025-05-08	18.33	18.54	0.15	0.82%	18.28	18.68	79014	14643	0.66%
2025-05-07	18.50	18.39	0.07	0.38%	18.27	18.72	114815	21218	0.96%
2025-05-06	18.25	18.32	0.23	1.27%	18.12	18.41	82196	15056	0.69%
2025-04-30	18.00	18.09	0.15	0.84%	17.95	18.28	59337	10771	0.50%
2025-04-29	18.00	17.94	-0.15	-0.83%	17.81	18.10	77342	13877	0.65%
2025-04-28	18.08	18.09	0.05	0.28%	18.08	18.69	96328	17700	0.81%
2025-04-25	18.00	18.04	0.04	0.22%	17.99	18.23	71477	12942	0.60%
2025-04-24	18.30	18.00	-0.30	-1.64%	17.98	18.36	80903	14655	0.68%