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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.81 | 14.09 | 13.65 | 14.08 | +4.11% | 14.47 | 1.08% |
| 2025-10-22 | 13.64 | 13.69 | 13.49 | 13.52 | -1.59% | 4.35 | 0.33% |
| 2025-10-21 | 13.65 | 14.00 | 13.62 | 13.74 | +0.95% | 9.21 | 0.69% |
| 2025-10-20 | 13.87 | 13.91 | 13.59 | 13.61 | -0.51% | 5.96 | 0.45% |
| 2025-10-17 | 14.03 | 14.15 | 13.65 | 13.68 | -2.89% | 8.42 | 0.63% |
| 2025-10-16 | 14.05 | 14.26 | 13.92 | 14.09 | -0.70% | 9.53 | 0.70% |
| 2025-10-15 | 14.09 | 14.42 | 13.80 | 14.19 | +0.49% | 14.13 | 1.03% |
| 2025-10-14 | 14.07 | 14.67 | 14.03 | 14.12 | -0.14% | 18.01 | 1.30% |
| 2025-10-13 | 13.89 | 14.73 | 13.66 | 14.14 | -0.07% | 22.85 | 1.68% |
| 2025-10-10 | 13.34 | 14.69 | 13.29 | 14.15 | +5.94% | 29.00 | 2.11% |
| 2025-10-09 | 13.38 | 13.56 | 13.19 | 13.35 | -0.52% | 11.60 | 0.90% |
| 2025-09-30 | 13.59 | 13.79 | 13.30 | 13.42 | -1.10% | 12.02 | 0.92% |
| 2025-09-29 | 13.19 | 14.29 | 13.17 | 13.57 | +2.70% | 19.68 | 1.48% |
| 2025-09-26 | 13.10 | 13.34 | 13.07 | 13.21 | +0.53% | 3.95 | 0.31% |
| 2025-09-25 | 13.16 | 13.27 | 13.09 | 13.14 | -0.23% | 3.61 | 0.28% |
| 2025-09-24 | 13.06 | 13.32 | 13.06 | 13.17 | +0.15% | 4.47 | 0.35% |
| 2025-09-23 | 13.19 | 13.29 | 12.90 | 13.15 | -1.04% | 4.15 | 0.33% |
| 2025-09-22 | 13.13 | 13.34 | 13.08 | 13.29 | +1.44% | 3.79 | 0.30% |
| 2025-09-19 | 13.02 | 13.26 | 13.02 | 13.10 | -0.83% | 3.69 | 0.29% |
| 2025-09-18 | 13.47 | 13.53 | 13.05 | 13.21 | -1.84% | 8.89 | 0.69% |