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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.68 | 13.72 | 13.30 | 13.33 | -0.74% | 5.00 | 0.38% |
| 2025-11-19 | 13.40 | 13.57 | 13.34 | 13.43 | 0.00% | 2.94 | 0.23% |
| 2025-11-18 | 13.37 | 13.60 | 13.37 | 13.43 | +0.30% | 3.63 | 0.28% |
| 2025-11-17 | 13.59 | 13.67 | 13.34 | 13.39 | -1.68% | 5.44 | 0.42% |
| 2025-11-14 | 13.89 | 13.91 | 13.62 | 13.62 | -2.56% | 7.37 | 0.55% |
| 2025-11-13 | 13.77 | 14.02 | 13.77 | 13.98 | +1.51% | 7.58 | 0.56% |
| 2025-11-12 | 13.97 | 14.02 | 13.72 | 13.77 | -1.49% | 6.12 | 0.46% |
| 2025-11-11 | 14.25 | 14.31 | 13.97 | 13.98 | -1.88% | 5.63 | 0.41% |
| 2025-11-10 | 14.07 | 14.44 | 13.94 | 14.25 | +1.41% | 8.86 | 0.64% |
| 2025-11-07 | 14.05 | 14.29 | 14.01 | 14.05 | -0.70% | 6.64 | 0.49% |
| 2025-11-06 | 13.73 | 14.37 | 13.69 | 14.15 | +3.78% | 14.92 | 1.09% |
| 2025-11-05 | 13.59 | 13.76 | 13.57 | 13.63 | -0.43% | 3.92 | 0.30% |
| 2025-11-04 | 13.79 | 13.81 | 13.65 | 13.69 | -1.08% | 4.65 | 0.35% |
| 2025-11-03 | 13.90 | 13.94 | 13.66 | 13.84 | -0.64% | 5.90 | 0.44% |
| 2025-10-31 | 14.30 | 14.32 | 13.92 | 13.93 | -1.34% | 9.50 | 0.70% |
| 2025-10-30 | 14.27 | 14.39 | 14.09 | 14.12 | -1.32% | 8.35 | 0.61% |
| 2025-10-29 | 13.91 | 14.35 | 13.89 | 14.31 | +2.49% | 11.60 | 0.84% |
| 2025-10-28 | 14.11 | 14.16 | 13.92 | 13.96 | -1.47% | 7.51 | 0.55% |
| 2025-10-27 | 14.09 | 14.31 | 13.94 | 14.17 | +1.49% | 13.17 | 0.96% |
| 2025-10-24 | 13.93 | 14.02 | 13.74 | 13.96 | -0.85% | 11.44 | 0.85% |