国元证券（000728）历史行情
以下为国元证券近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 7.220 | 7.250 | 7.280 | 7.220 | 0.050 | 0.694% | 1,240.10万 | 0.90亿 | 0.284% |
| 2026-10-01 | 7.220 | 7.250 | 7.280 | 7.220 | 0.050 | 0.694% | 1,240.10万 | 0.90亿 | 0.284% |
| 2026-09-30 | 7.220 | 7.250 | 7.280 | 7.220 | 0.050 | 0.694% | 12.40万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.170 | 7.200 | 7.260 | 7.160 | 0.020 | 0.279% | 18.81万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.290 | 7.180 | 7.320 | 7.140 | -0.110 | -1.509% | 18.50万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.400 | 7.290 | 7.410 | 7.280 | -0.120 | -1.619% | 1,750.26万 | 1.28亿 | 0.401% |
| 2026-09-24 | 7.400 | 7.290 | 7.410 | 7.280 | -0.120 | -1.619% | 17.50万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.480 | 7.410 | 7.500 | 7.410 | -0.080 | -1.068% | 15.26万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.520 | 7.490 | 7.590 | 7.480 | -0.040 | -0.531% | 19.48万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.490 | 7.530 | 7.550 | 7.440 | 0.060 | 0.803% | 20.99万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.470 | 7.470 | 7.510 | 7.420 | 0.030 | 0.403% | 17.65万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.500 | 7.440 | 7.540 | 7.430 | -0.080 | -1.064% | 14.45万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.470 | 7.520 | 7.560 | 7.390 | 0.030 | 0.401% | 16.72万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.510 | 7.490 | 7.560 | 7.460 | -0.040 | -0.531% | 14.30万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.490 | 7.530 | 7.540 | 7.440 | 0.000 | 0.000% | 19.14万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.720 | 7.530 | 7.730 | 7.500 | -0.220 | -2.839% | 29.26万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.700 | 7.750 | 7.780 | 7.680 | 0.010 | 0.129% | 19.91万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.790 | 7.740 | 7.800 | 7.660 | -0.020 | -0.258% | 22.88万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.710 | 7.760 | 7.920 | 7.690 | 0.040 | 0.518% | 30.62万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.760 | 7.720 | 7.810 | 7.700 | -0.040 | -0.515% | 31.53万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.740 | 7.760 | 7.850 | 7.700 | 0.080 | 1.042% | 34.26万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.710 | 7.680 | 7.800 | 7.650 | -0.030 | -0.389% | 26.79万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.880 | 7.710 | 7.920 | 7.690 | -0.170 | -2.157% | 31.09万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.700 | 7.880 | 7.930 | 7.660 | 0.170 | 2.205% | 56.73万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.660 | 7.710 | 7.750 | 7.620 | 0.010 | 0.130% | 38.31万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.690 | 7.700 | 7.740 | 7.620 | -0.020 | -0.259% | 37.86万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.600 | 7.720 | 7.740 | 7.600 | 0.030 | 0.390% | 66.68万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.390 | 7.690 | 7.730 | 7.360 | 0.340 | 4.626% | 93.80万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.230 | 7.350 | 7.400 | 7.210 | 0.260 | 3.667% | 73.13万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.030 | 7.090 | 7.130 | 7.010 | 0.050 | 0.710% | 18.46万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.030 | 7.040 | 7.060 | 7.000 | 0.000 | 0.000% | 11.89万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.010 | 7.040 | 7.070 | 6.990 | 0.050 | 0.715% | 13.45万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.070 | 6.990 | 7.110 | 6.980 | -0.090 | -1.271% | 20.72万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.160 | 7.080 | 7.170 | 7.050 | -0.080 | -1.117% | 19.80万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.140 | 7.160 | 7.170 | 7.120 | 0.030 | 0.421% | 11.05万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.210 | 7.130 | 7.250 | 7.120 | -0.100 | -1.383% | 21.10万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.240 | 7.230 | 7.300 | 7.200 | 0.010 | 0.139% | 20.69万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.190 | 7.220 | 7.230 | 7.170 | 0.040 | 0.557% | 11.94万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.220 | 7.180 | 7.230 | 7.180 | -0.040 | -0.554% | 13.97万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.210 | 7.220 | 7.260 | 7.210 | 0.010 | 0.139% | 14.77万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.250 | 7.210 | 7.250 | 7.170 | -0.040 | -0.552% | 19.60万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.310 | 7.250 | 7.310 | 7.220 | -0.080 | -1.091% | 21.94万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.350 | 7.330 | 7.390 | 7.310 | -0.020 | -0.272% | 22.73万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.380 | 7.350 | 7.430 | 7.340 | -0.020 | -0.271% | 19.28万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.250 | 7.370 | 7.390 | 7.210 | 0.030 | 0.409% | 26.05万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.310 | 7.340 | 7.400 | 7.310 | 0.030 | 0.410% | 26.05万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.270 | 7.310 | 7.370 | 7.230 | 0.020 | 0.274% | 31.06万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.110 | 7.290 | 7.330 | 7.100 | 0.190 | 2.676% | 37.91万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.210 | 7.100 | 7.210 | 7.070 | -0.140 | -1.934% | 25.40万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.190 | 7.240 | 7.250 | 7.130 | 0.050 | 0.695% | 22.76万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.350 | 7.190 | 7.370 | 7.190 | -0.170 | -2.310% | 22.01万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.280 | 7.360 | 7.380 | 7.270 | 0.060 | 0.822% | 23.25万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.370 | 7.300 | 7.410 | 7.200 | -0.120 | -1.617% | 33.73万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.330 | 7.420 | 7.530 | 7.320 | 0.060 | 0.815% | 46.18万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.260 | 7.360 | 7.390 | 7.250 | 0.080 | 1.099% | 39.43万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.360 | 7.280 | 7.430 | 7.200 | -0.080 | -1.087% | 37.07万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.420 | 7.360 | 7.470 | 7.340 | -0.100 | -1.340% | 26.81万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.290 | 7.460 | 7.460 | 7.270 | 0.160 | 2.192% | 40.75万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.220 | 7.300 | 7.320 | 7.180 | 0.070 | 0.968% | 25.98万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.260 | 7.230 | 7.310 | 7.190 | -0.020 | -0.276% | 29.79万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.440 | 7.250 | 7.440 | 7.230 | -0.190 | -2.554% | 39.17万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.310 | 7.440 | 7.470 | 7.310 | 0.140 | 1.918% | 38.00万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.380 | 7.300 | 7.430 | 7.270 | -0.110 | -1.484% | 30.27万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.510 | 7.410 | 7.520 | 7.350 | -0.120 | -1.594% | 31.50万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.620 | 7.530 | 7.640 | 7.460 | 0.000 | 0.000% | 35.46万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.620 | 7.530 | 7.650 | 7.440 | -0.040 | -0.528% | 50.43万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.710 | 7.570 | 7.800 | 7.560 | -0.260 | -3.321% | 64.36万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.480 | 7.830 | 7.900 | 7.440 | 0.340 | 4.539% | 95.17万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.470 | 7.490 | 7.660 | 7.410 | -0.040 | -0.531% | 59.99万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.680 | 7.530 | 7.770 | 7.470 | -0.130 | -1.697% | 81.98万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.500 | 7.660 | 8.020 | 7.460 | 0.080 | 1.055% | 132.54万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.490 | 7.580 | 7.670 | 7.280 | 0.180 | 2.432% | 97.68万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.300 | 7.400 | 7.780 | 7.260 | 0.080 | 1.093% | 100.79万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.280 | 7.320 | 7.500 | 7.250 | 0.040 | 0.549% | 76.56万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.920 | 7.280 | 7.290 | 6.910 | 0.350 | 5.051% | 67.47万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.120 | 6.930 | 7.140 | 6.930 | -0.220 | -3.077% | 30.72万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.100 | 7.150 | 7.280 | 7.040 | 0.030 | 0.421% | 47.72万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.050 | 7.120 | 7.140 | 7.000 | 0.060 | 0.850% | 41.82万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.920 | 7.060 | 7.210 | 6.870 | 0.190 | 2.766% | 57.71万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.670 | 6.870 | 6.900 | 6.640 | 0.230 | 3.464% | 45.93万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.760 | 6.640 | 6.790 | 6.590 | -0.120 | -1.775% | 23.16万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.640 | 6.760 | 6.770 | 6.610 | 0.090 | 1.349% | 27.29万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.670 | 6.670 | 6.690 | 6.560 | 0.010 | 0.150% | 24.30万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.700 | 6.660 | 6.770 | 6.600 | -0.140 | -2.059% | 35.11万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.870 | 6.800 | 6.930 | 6.790 | -0.070 | -1.019% | 27.71万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.000 | 6.870 | 7.060 | 6.830 | -0.150 | -2.137% | 37.01万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.060 | 7.020 | 7.110 | 7.010 | -0.060 | -0.847% | 30.38万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.070 | 7.080 | 7.110 | 7.010 | -0.010 | -0.141% | 35.67万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.020 | 7.090 | 7.100 | 6.960 | 0.060 | 0.853% | 31.17万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.080 | 7.030 | 7.180 | 7.030 | -0.060 | -0.846% | 43.37万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.120 | 7.090 | 7.170 | 6.950 | -0.030 | -0.421% | 46.71万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.100 | 7.120 | 7.290 | 7.040 | -0.010 | -0.140% | 50.78万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.050 | 7.130 | 7.200 | 7.040 | 0.040 | 0.564% | 48.19万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.100 | 7.090 | 7.150 | 6.980 | 0.020 | 0.283% | 42.13万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.230 | 7.070 | 7.280 | 7.030 | -0.120 | -1.669% | 68.40万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.140 | 7.190 | 7.560 | 7.140 | 0.270 | 3.902% | 137.99万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.980 | 6.920 | 6.990 | 6.870 | -0.090 | -1.284% | 35.74万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.980 | 7.010 | 7.040 | 6.890 | 0.030 | 0.430% | 40.06万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.950 | 6.980 | 7.060 | 6.920 | 0.050 | 0.722% | 36.42万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.080 | 6.930 | 7.100 | 6.890 | -0.160 | -2.257% | 46.37万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.260 | 7.090 | 7.270 | 7.090 | -0.150 | -2.072% | 40.63万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.280 | 7.240 | 7.310 | 7.180 | -0.050 | -0.686% | 40.94万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.290 | 7.290 | 7.360 | 7.260 | -0.010 | -0.137% | 38.63万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.230 | 7.300 | 7.330 | 7.200 | 0.060 | 0.829% | 33.69万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.260 | 7.240 | 7.280 | 7.230 | -0.030 | -0.413% | 21.08万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.370 | 7.270 | 7.400 | 7.250 | -0.050 | -0.683% | 28.25万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.250 | 7.320 | 7.350 | 7.250 | 0.070 | 0.966% | 27.82万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.250 | 7.250 | 7.360 | 7.240 | -0.010 | -0.138% | 27.13万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.180 | 7.260 | 7.270 | 7.180 | 0.060 | 0.833% | 23.17万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.210 | 7.200 | 7.310 | 7.180 | -0.010 | -0.139% | 28.07万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.210 | 7.210 | 7.270 | 7.200 | -0.010 | -0.139% | 18.89万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.240 | 7.220 | 7.260 | 7.180 | -0.040 | -0.551% | 20.71万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.300 | 7.260 | 7.330 | 7.230 | -0.040 | -0.548% | 27.11万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.260 | 7.300 | 7.350 | 7.210 | 0.000 | 0.000% | 33.79万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.450 | 7.300 | 7.450 | 7.250 | -0.470 | -6.049% | 83.96万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.770 | 7.770 | 7.800 | 7.750 | 0.010 | 0.129% | 17.67万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.750 | 7.760 | 7.780 | 7.700 | 0.010 | 0.129% | 14.50万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.750 | 7.750 | 7.800 | 7.730 | 0.030 | 0.389% | 16.62万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.760 | 7.720 | 7.780 | 7.710 | -0.030 | -0.387% | 13.27万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.770 | 7.750 | 7.780 | 7.630 | 0.050 | 0.649% | 17.90万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.620 | 7.700 | 7.750 | 7.610 | 0.040 | 0.522% | 23.00万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.600 | 7.660 | 7.810 | 7.580 | 0.150 | 1.997% | 39.17万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.630 | 7.510 | 7.630 | 7.510 | -0.160 | -2.086% | 17.65万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.530 | 7.670 | 7.680 | 7.530 | 0.240 | 3.230% | 30.44万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.470 | 7.430 | 7.490 | 7.390 | 0.000 | 0.000% | 12.72万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.560 | 7.460 | 7.570 | 7.440 | 0.000 | 0.000% | 12.46万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.630 | 7.540 | 7.630 | 7.500 | 0.000 | 0.000% | 19.68万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.650 | 7.630 | 7.700 | 7.590 | 0.000 | 0.000% | 19.50万 | 0.00亿 | 0.000% |