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
2026-06-18	15.11	15.09	-0.09	-0.59%	14.98	15.30	96615	14598	0.81%
2026-06-17	15.28	15.18	-0.08	-0.52%	15.05	15.38	58909	8937	0.49%
2026-06-16	15.48	15.26	-0.20	-1.29%	15.13	15.48	72392	11055	0.61%
2026-06-15	15.28	15.46	0.22	1.44%	15.26	15.60	84209	13009	0.70%
2026-06-12	14.79	15.24	0.64	4.38%	14.64	15.24	151144	22762	1.26%
2026-06-11	14.79	14.60	-0.18	-1.22%	14.48	14.86	96780	14136	0.81%
2026-06-10	15.16	14.78	-0.47	-3.08%	14.70	15.20	144011	21426	1.20%
2026-06-09	15.61	15.25	-0.15	-0.97%	15.22	15.61	105514	16166	0.88%
2026-06-08	16.00	15.40	-0.76	-4.70%	15.20	16.17	143377	22445	1.20%
2026-06-05	16.50	16.16	-0.24	-1.46%	16.01	16.51	106093	17169	0.89%
2026-06-04	16.95	16.40	-0.67	-3.93%	16.35	17.00	162847	27080	1.36%
2026-06-03	17.02	17.07	-0.05	-0.29%	16.84	17.19	99763	16991	0.83%
2026-06-02	17.51	17.12	-0.50	-2.84%	16.81	17.56	145645	24876	1.22%
2026-06-01	17.71	17.62	0.13	0.74%	17.53	18.05	144686	25717	1.21%
2026-05-29	17.47	17.49	0.05	0.29%	17.46	18.14	175233	31084	1.47%
2026-05-28	17.10	17.44	0.34	1.99%	17.01	17.53	124521	21523	1.04%
2026-05-27	17.48	17.10	-0.48	-2.73%	17.08	17.88	138095	23906	1.15%
2026-05-26	18.08	17.58	-0.49	-2.71%	17.35	18.08	143520	25173	1.20%
2026-05-25	17.91	18.07	0.45	2.55%	17.76	18.26	159291	28723	1.33%
2026-05-22	17.71	17.62	-0.01	-0.06%	17.46	17.86	130487	22992	1.09%
2026-05-21	18.40	17.63	-0.80	-4.34%	17.58	18.65	199492	36211	1.67%
2026-05-20	18.74	18.43	-0.46	-2.44%	18.28	18.96	211228	39135	1.77%
2026-05-19	18.00	18.89	0.93	5.18%	17.96	19.06	296973	55303	2.48%
2026-05-18	17.50	17.96	0.49	2.80%	17.50	18.28	141035	25282	1.18%
2026-05-15	17.90	17.47	-0.44	-2.46%	17.35	18.04	155428	27360	1.30%
2026-05-14	18.60	17.91	-0.59	-3.19%	17.90	18.66	167738	30543	1.40%
2026-05-13	18.10	18.50	0.49	2.72%	17.92	18.62	186503	34354	1.56%
2026-05-12	18.15	18.01	-0.10	-0.55%	17.80	18.18	117248	21110	0.98%
2026-05-11	18.09	18.11	0.15	0.84%	18.06	18.45	150441	27403	1.26%
2026-05-08	17.80	17.96	0.08	0.45%	17.75	18.09	121168	21727	1.01%
2026-05-07	17.69	17.88	0.28	1.59%	17.43	17.98	135187	23951	1.13%
2026-05-06	17.24	17.60	0.46	2.68%	17.24	17.78	144755	25514	1.21%
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%