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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.26 | 11.42 | 11.25 | 11.31 | -0.09% | 4.50 | 0.41% |
| 2026-04-21 | 11.43 | 11.46 | 11.26 | 11.32 | -1.31% | 4.85 | 0.45% |
| 2026-04-20 | 11.95 | 11.95 | 11.38 | 11.47 | -5.13% | 12.11 | 1.09% |
| 2026-04-17 | 12.20 | 12.24 | 12.08 | 12.09 | -1.47% | 3.18 | 0.27% |
| 2026-04-16 | 12.12 | 12.35 | 12.10 | 12.27 | +1.41% | 3.92 | 0.33% |
| 2026-04-15 | 12.06 | 12.21 | 12.01 | 12.10 | +0.50% | 3.74 | 0.32% |
| 2026-04-14 | 12.02 | 12.07 | 11.90 | 12.04 | +0.84% | 3.15 | 0.27% |
| 2026-04-13 | 11.73 | 12.01 | 11.70 | 11.94 | +1.36% | 3.51 | 0.31% |
| 2026-04-10 | 11.56 | 12.03 | 11.55 | 11.78 | +3.70% | 7.40 | 0.65% |
| 2026-04-09 | 11.49 | 11.52 | 11.33 | 11.36 | -1.73% | 2.22 | 0.20% |
| 2026-04-08 | 11.36 | 11.60 | 11.32 | 11.56 | +3.86% | 3.80 | 0.35% |
| 2026-04-07 | 11.15 | 11.18 | 11.05 | 11.13 | -0.09% | 1.65 | 0.15% |
| 2026-04-03 | 11.25 | 11.32 | 11.13 | 11.14 | -0.89% | 1.86 | 0.17% |
| 2026-04-02 | 11.36 | 11.36 | 11.17 | 11.24 | -1.23% | 2.48 | 0.23% |
| 2026-04-01 | 11.38 | 11.46 | 11.25 | 11.38 | +1.52% | 2.94 | 0.27% |
| 2026-03-31 | 11.30 | 11.42 | 11.20 | 11.21 | -0.80% | 2.45 | 0.22% |
| 2026-03-30 | 11.18 | 11.35 | 11.15 | 11.30 | -0.26% | 2.76 | 0.26% |
| 2026-03-27 | 11.20 | 11.42 | 11.18 | 11.33 | +0.44% | 2.52 | 0.23% |
| 2026-03-26 | 11.49 | 11.53 | 11.25 | 11.28 | -2.08% | 2.52 | 0.23% |
| 2026-03-25 | 11.40 | 11.59 | 11.33 | 11.52 | +1.77% | 3.58 | 0.32% |