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
2025-12-16	16.20	16.01	-0.18	-1.11%	15.86	16.26	79020	12649	0.66%
2025-12-15	16.44	16.19	-0.23	-1.40%	16.17	16.44	73464	11959	0.61%
2025-12-12	16.21	16.42	0.21	1.30%	16.21	16.45	106230	17387	0.89%
2025-12-11	16.33	16.21	-0.14	-0.86%	16.14	16.46	55206	9001	0.46%
2025-12-10	16.20	16.35	0.10	0.62%	16.11	16.37	43577	7081	0.36%
2025-12-09	16.48	16.25	-0.23	-1.40%	16.23	16.52	58471	9567	0.49%
2025-12-08	16.55	16.48	-0.02	-0.12%	16.44	16.56	56827	9375	0.48%
2025-12-05	16.19	16.50	0.31	1.91%	16.11	16.50	62882	10273	0.53%
2025-12-04	16.37	16.19	-0.18	-1.10%	16.16	16.41	54597	8855	0.46%
2025-12-03	16.34	16.37	0.03	0.18%	16.10	16.40	86700	14099	0.72%
2025-12-02	16.70	16.34	-0.39	-2.33%	16.30	16.71	119275	19619	1.00%
2025-12-01	16.65	16.73	0.08	0.48%	16.54	16.76	88425	14727	0.74%
2025-11-28	16.59	16.65	0.02	0.12%	16.55	16.67	63039	10465	0.53%
2025-11-27	16.69	16.63	-0.06	-0.36%	16.56	16.78	70945	11834	0.59%
2025-11-26	16.85	16.69	-0.16	-0.95%	16.65	16.92	97810	16384	0.82%
2025-11-25	16.90	16.85	-0.01	-0.06%	16.83	16.99	76515	12939	0.64%
2025-11-24	16.70	16.86	0.25	1.51%	16.59	16.93	69049	11569	0.58%
2025-11-21	17.07	16.61	-0.59	-3.43%	16.58	17.17	158442	26656	1.32%
2025-11-20	17.44	17.20	-0.21	-1.21%	17.13	17.51	101229	17480	0.85%
2025-11-19	17.58	17.41	-0.16	-0.91%	17.32	17.61	77530	13521	0.65%
2025-11-18	17.93	17.57	-0.23	-1.29%	17.48	17.93	87736	15410	0.73%
2025-11-17	17.78	17.80	0.02	0.11%	17.70	17.92	82066	14604	0.69%
2025-11-14	18.11	17.78	-0.36	-1.98%	17.78	18.13	104484	18734	0.87%
2025-11-13	18.21	18.14	-0.07	-0.38%	18.05	18.25	99504	18036	0.83%
2025-11-12	18.61	18.21	-0.55	-2.93%	18.10	18.69	121751	22276	1.02%
2025-11-11	19.08	18.76	0.07	0.37%	18.60	19.08	137044	25773	1.15%
2025-11-10	19.00	18.69	-0.31	-1.63%	18.59	19.11	109165	20418	0.91%
2025-11-07	18.88	19.00	-0.02	-0.11%	18.78	19.33	129436	24697	1.08%
2025-11-06	18.73	19.02	0.20	1.06%	18.69	19.44	212156	40525	1.77%
2025-11-05	18.25	18.82	0.44	2.39%	18.14	18.97	199793	37348	1.67%
2025-11-04	18.43	18.38	-0.02	-0.11%	18.25	18.58	91476	16867	0.76%
2025-11-03	18.42	18.40	-0.02	-0.11%	18.17	18.42	92532	16938	0.77%
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%