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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.46 | 12.47 | 12.27 | 12.28 | -0.81% | 4.05 | 0.34% |
| 2026-02-13 | 12.46 | 12.59 | 12.37 | 12.38 | -0.40% | 3.77 | 0.31% |
| 2026-02-12 | 12.56 | 12.61 | 12.40 | 12.43 | -1.03% | 3.84 | 0.32% |
| 2026-02-11 | 12.53 | 12.65 | 12.48 | 12.56 | +0.96% | 3.61 | 0.30% |
| 2026-02-10 | 12.50 | 12.51 | 12.41 | 12.44 | -0.24% | 2.27 | 0.19% |
| 2026-02-09 | 12.40 | 12.47 | 12.37 | 12.47 | +1.29% | 2.76 | 0.23% |
| 2026-02-06 | 12.39 | 12.46 | 12.30 | 12.31 | -1.12% | 2.84 | 0.24% |
| 2026-02-05 | 12.35 | 12.48 | 12.28 | 12.45 | +0.80% | 3.67 | 0.31% |
| 2026-02-04 | 12.14 | 12.37 | 12.09 | 12.35 | +1.72% | 4.20 | 0.35% |
| 2026-02-03 | 12.29 | 12.31 | 12.04 | 12.14 | -0.57% | 4.50 | 0.38% |
| 2026-02-02 | 12.30 | 12.54 | 12.18 | 12.21 | -1.83% | 5.34 | 0.45% |
| 2026-01-30 | 12.63 | 12.69 | 12.39 | 12.44 | -1.95% | 5.01 | 0.41% |
| 2026-01-29 | 12.49 | 12.76 | 12.36 | 12.69 | +1.59% | 7.70 | 0.63% |
| 2026-01-28 | 12.37 | 12.58 | 12.32 | 12.49 | +1.04% | 7.11 | 0.59% |
| 2026-01-27 | 12.48 | 12.51 | 12.28 | 12.36 | -0.88% | 4.85 | 0.40% |
| 2026-01-26 | 12.47 | 12.65 | 12.44 | 12.47 | +0.08% | 8.27 | 0.68% |
| 2026-01-23 | 12.63 | 12.65 | 12.43 | 12.46 | -1.02% | 7.40 | 0.61% |
| 2026-01-22 | 12.75 | 12.81 | 12.56 | 12.59 | -0.94% | 5.78 | 0.47% |
| 2026-01-21 | 12.73 | 12.82 | 12.68 | 12.71 | -0.47% | 3.83 | 0.31% |
| 2026-01-20 | 12.72 | 12.81 | 12.70 | 12.77 | +0.39% | 3.77 | 0.31% |