国信证券 sz.002736
10.15
+0.59%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.11 | 10.21 | 10.07 | 10.15 | +0.59% | 2.33 | 0.24% |
| 2026-05-22 | 10.25 | 10.28 | 10.07 | 10.09 | -1.27% | 3.20 | 0.33% |
| 2026-05-21 | 10.26 | 10.50 | 10.21 | 10.22 | 0.00% | 4.76 | 0.48% |
| 2026-05-20 | 10.32 | 10.32 | 10.19 | 10.22 | -1.06% | 2.30 | 0.23% |
| 2026-05-19 | 10.25 | 10.35 | 10.20 | 10.33 | +0.88% | 2.15 | 0.22% |
| 2026-05-18 | 10.31 | 10.35 | 10.19 | 10.24 | -1.06% | 2.43 | 0.25% |
| 2026-05-15 | 10.60 | 10.61 | 10.30 | 10.35 | -2.45% | 4.12 | 0.41% |
| 2026-05-14 | 10.74 | 10.80 | 10.61 | 10.61 | -1.30% | 3.76 | 0.37% |
| 2026-05-13 | 10.78 | 10.82 | 10.69 | 10.75 | -0.65% | 3.62 | 0.35% |
| 2026-05-12 | 10.84 | 10.91 | 10.76 | 10.82 | +0.09% | 4.44 | 0.43% |
| 2026-05-11 | 10.75 | 10.86 | 10.69 | 10.81 | +0.56% | 4.87 | 0.47% |
| 2026-05-08 | 10.77 | 10.81 | 10.71 | 10.75 | -0.56% | 2.96 | 0.29% |
| 2026-05-07 | 10.86 | 10.96 | 10.75 | 10.81 | 0.00% | 3.66 | 0.35% |
| 2026-05-06 | 10.73 | 10.84 | 10.68 | 10.81 | +0.84% | 5.12 | 0.49% |
| 2026-04-30 | 10.82 | 10.83 | 10.63 | 10.72 | -3.60% | 7.99 | 0.77% |
| 2026-04-29 | 10.90 | 11.14 | 10.90 | 11.12 | +1.46% | 4.64 | 0.44% |
| 2026-04-28 | 10.82 | 11.09 | 10.82 | 10.96 | +1.11% | 5.21 | 0.49% |
| 2026-04-27 | 11.01 | 11.05 | 10.81 | 10.84 | -1.45% | 4.89 | 0.47% |
| 2026-04-24 | 11.13 | 11.15 | 10.99 | 11.00 | -1.26% | 3.82 | 0.36% |
| 2026-04-23 | 11.29 | 11.33 | 11.13 | 11.14 | -1.50% | 4.37 | 0.41% |