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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.34 | 13.35 | 12.34 | 12.98 | +5.14% | 14.97 | 1.26% |
| 2025-07-22 | 12.35 | 12.43 | 12.15 | 12.34 | +0.24% | 3.50 | 0.31% |
| 2025-07-21 | 12.22 | 12.34 | 12.11 | 12.31 | +0.40% | 3.71 | 0.33% |
| 2025-07-18 | 12.01 | 12.38 | 12.01 | 12.26 | +2.40% | 4.15 | 0.37% |
| 2025-07-17 | 11.96 | 12.03 | 11.90 | 11.97 | +0.08% | 2.01 | 0.18% |
| 2025-07-16 | 12.00 | 12.09 | 11.83 | 11.96 | -0.08% | 2.81 | 0.26% |
| 2025-07-15 | 12.08 | 12.22 | 11.93 | 11.97 | -0.90% | 3.97 | 0.36% |
| 2025-07-14 | 12.29 | 12.29 | 11.97 | 12.08 | +1.75% | 6.47 | 0.58% |
| 2025-07-11 | 11.70 | 12.06 | 11.66 | 11.87 | +1.79% | 5.92 | 0.54% |
| 2025-07-10 | 11.57 | 11.73 | 11.53 | 11.67 | +0.77% | 2.98 | 0.28% |
| 2025-07-09 | 11.57 | 11.76 | 11.53 | 11.58 | +0.09% | 3.35 | 0.31% |
| 2025-07-08 | 11.42 | 11.60 | 11.39 | 11.57 | +1.48% | 3.37 | 0.32% |
| 2025-07-07 | 11.41 | 11.45 | 11.31 | 11.40 | -0.43% | 1.63 | 0.16% |
| 2025-07-04 | 11.46 | 11.63 | 11.36 | 11.45 | -0.17% | 2.81 | 0.27% |
| 2025-07-03 | 11.49 | 11.54 | 11.41 | 11.47 | -0.26% | 2.40 | 0.23% |
| 2025-07-02 | 11.35 | 11.58 | 11.35 | 11.50 | +1.05% | 3.01 | 0.29% |
| 2025-07-01 | 11.42 | 11.51 | 11.32 | 11.38 | -0.43% | 2.54 | 0.24% |
| 2025-06-30 | 11.50 | 11.56 | 11.40 | 11.43 | -0.95% | 3.03 | 0.29% |
| 2025-06-27 | 11.57 | 12.02 | 11.50 | 11.54 | +0.35% | 5.88 | 0.54% |
| 2025-06-26 | 11.84 | 11.91 | 11.50 | 11.50 | -2.19% | 5.52 | 0.52% |