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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.65 | 12.79 | 12.61 | 12.72 | +0.31% | 3.92 | 0.32% |
| 2026-01-16 | 12.99 | 13.05 | 12.63 | 12.68 | -1.62% | 7.19 | 0.58% |
| 2026-01-15 | 13.15 | 13.17 | 12.85 | 12.89 | -2.26% | 7.06 | 0.56% |
| 2026-01-14 | 13.36 | 13.70 | 13.15 | 13.18 | -1.99% | 9.95 | 0.77% |
| 2026-01-13 | 13.45 | 13.67 | 13.39 | 13.45 | +0.30% | 6.31 | 0.48% |
| 2026-01-12 | 13.32 | 13.44 | 13.21 | 13.41 | +0.52% | 6.27 | 0.49% |
| 2026-01-09 | 13.26 | 13.53 | 13.19 | 13.34 | +0.60% | 4.85 | 0.38% |
| 2026-01-08 | 13.55 | 13.57 | 13.21 | 13.26 | -2.98% | 6.21 | 0.48% |
| 2026-01-07 | 13.81 | 13.87 | 13.54 | 13.67 | -1.22% | 6.73 | 0.51% |
| 2026-01-06 | 13.31 | 13.87 | 13.26 | 13.84 | +4.10% | 11.60 | 0.88% |
| 2026-01-05 | 13.06 | 13.37 | 13.05 | 13.29 | +2.13% | 5.88 | 0.46% |
| 2025-12-31 | 12.98 | 13.21 | 12.95 | 13.02 | +0.38% | 3.07 | 0.24% |
| 2025-12-30 | 12.98 | 13.06 | 12.92 | 12.97 | -0.46% | 2.59 | 0.21% |
| 2025-12-29 | 13.17 | 13.17 | 12.98 | 13.03 | -0.91% | 2.75 | 0.22% |
| 2025-12-26 | 13.04 | 13.33 | 13.02 | 13.14 | +0.61% | 4.47 | 0.35% |
| 2025-12-25 | 13.11 | 13.18 | 13.05 | 13.06 | -0.15% | 3.68 | 0.29% |
| 2025-12-24 | 13.00 | 13.13 | 12.98 | 13.08 | +0.61% | 2.46 | 0.19% |
| 2025-12-23 | 13.06 | 13.13 | 12.98 | 13.01 | 0.00% | 2.82 | 0.22% |
| 2025-12-22 | 13.04 | 13.14 | 12.95 | 13.01 | -0.46% | 2.74 | 0.22% |
| 2025-12-19 | 12.93 | 13.14 | 12.90 | 13.06 | +1.00% | 4.62 | 0.36% |