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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.24 | 11.79 | 11.21 | 11.76 | +5.15% | 8.31 | 0.78% |
| 2025-06-24 | 11.03 | 11.31 | 11.01 | 11.18 | +1.53% | 3.71 | 0.36% |
| 2025-06-23 | 10.89 | 11.06 | 10.88 | 11.01 | +0.54% | 2.01 | 0.20% |
| 2025-06-20 | 11.04 | 11.09 | 10.89 | 10.95 | -0.81% | 2.43 | 0.24% |
| 2025-06-19 | 11.16 | 11.21 | 10.89 | 11.04 | -1.42% | 2.70 | 0.27% |
| 2025-06-18 | 11.37 | 11.50 | 11.07 | 11.20 | -2.17% | 3.39 | 0.33% |
| 2025-06-17 | 11.30 | 11.62 | 11.30 | 11.45 | +1.50% | 4.76 | 0.45% |
| 2025-06-16 | 10.96 | 11.31 | 10.92 | 11.28 | +2.90% | 3.69 | 0.36% |
| 2025-06-13 | 10.93 | 11.04 | 10.88 | 10.96 | -0.18% | 3.03 | 0.29% |
| 2025-06-12 | 10.82 | 11.07 | 10.78 | 10.98 | +1.42% | 3.23 | 0.31% |
| 2025-06-11 | 10.75 | 10.90 | 10.66 | 10.83 | +1.44% | 2.71 | 0.26% |
| 2025-06-10 | 10.83 | 10.85 | 10.63 | 10.67 | -1.42% | 2.06 | 0.20% |
| 2025-06-09 | 10.82 | 10.90 | 10.77 | 10.83 | +0.54% | 2.06 | 0.20% |
| 2025-06-06 | 10.92 | 10.97 | 10.76 | 10.77 | -1.15% | 1.74 | 0.17% |
| 2025-06-05 | 10.89 | 10.95 | 10.83 | 10.89 | -0.09% | 1.74 | 0.17% |
| 2025-06-04 | 10.81 | 10.95 | 10.73 | 10.90 | +0.89% | 2.12 | 0.20% |
| 2025-06-03 | 10.75 | 10.85 | 10.68 | 10.81 | +0.09% | 2.20 | 0.21% |
| 2025-05-30 | 10.68 | 10.83 | 10.66 | 10.80 | +0.81% | 2.09 | 0.20% |
| 2025-05-29 | 10.65 | 10.79 | 10.64 | 10.71 | +0.54% | 1.85 | 0.18% |
| 2025-05-28 | 10.74 | 10.78 | 10.62 | 10.65 | -0.63% | 1.49 | 0.15% |