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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.90 | 14.57 | 13.80 | 14.54 | +4.64% | 9.64 | 0.70% |
| 2025-08-19 | 14.01 | 14.03 | 13.84 | 13.90 | -1.13% | 5.93 | 0.44% |
| 2025-08-18 | 14.33 | 14.36 | 13.97 | 14.06 | -0.70% | 10.32 | 0.75% |
| 2025-08-15 | 13.69 | 14.25 | 13.66 | 14.16 | +2.66% | 9.95 | 0.73% |
| 2025-08-14 | 13.76 | 14.09 | 13.75 | 13.79 | +0.14% | 6.92 | 0.51% |
| 2025-08-13 | 13.62 | 13.98 | 13.55 | 13.77 | +0.95% | 7.97 | 0.63% |
| 2025-08-12 | 13.65 | 13.73 | 13.53 | 13.64 | -0.07% | 4.04 | 0.32% |
| 2025-08-11 | 13.38 | 13.81 | 13.37 | 13.65 | +1.03% | 5.72 | 0.46% |
| 2025-08-08 | 13.44 | 13.70 | 13.36 | 13.51 | +0.15% | 5.35 | 0.43% |
| 2025-08-07 | 13.37 | 13.57 | 13.31 | 13.49 | +0.89% | 5.12 | 0.41% |
| 2025-08-06 | 13.38 | 13.49 | 13.30 | 13.37 | -0.44% | 4.08 | 0.33% |
| 2025-08-05 | 13.30 | 13.52 | 13.25 | 13.43 | +1.27% | 5.09 | 0.41% |
| 2025-08-04 | 13.14 | 13.32 | 13.08 | 13.26 | +0.45% | 4.25 | 0.35% |
| 2025-08-01 | 13.15 | 13.59 | 13.13 | 13.20 | +0.38% | 6.77 | 0.55% |
| 2025-07-31 | 13.40 | 13.49 | 13.04 | 13.15 | -2.43% | 5.78 | 0.47% |
| 2025-07-30 | 13.56 | 13.68 | 13.30 | 13.48 | -1.02% | 6.79 | 0.55% |
| 2025-07-29 | 13.75 | 13.82 | 13.39 | 13.62 | -1.86% | 7.59 | 0.61% |
| 2025-07-28 | 13.85 | 14.04 | 13.55 | 13.88 | -0.64% | 8.75 | 0.69% |
| 2025-07-25 | 14.17 | 14.27 | 13.86 | 13.97 | -0.28% | 13.02 | 1.01% |
| 2025-07-24 | 12.93 | 14.16 | 12.92 | 14.01 | +7.95% | 16.54 | 1.30% |