国海证券（000750）历史行情
以下为国海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 | 3.590 | 3.610 | 3.620 | 3.580 | 0.020 | 0.557% | 2,432.21万 | 0.88亿 | 0.420% |
| 2026-10-01 | 3.590 | 3.610 | 3.620 | 3.580 | 0.020 | 0.557% | 2,432.21万 | 0.88亿 | 0.420% |
| 2026-09-30 | 3.590 | 3.610 | 3.620 | 3.580 | 0.020 | 0.557% | 24.32万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.550 | 3.590 | 3.610 | 3.540 | 0.040 | 1.127% | 29.10万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.600 | 3.550 | 3.610 | 3.530 | -0.060 | -1.662% | 32.65万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.660 | 3.610 | 3.660 | 3.590 | -0.050 | -1.366% | 3,603.64万 | 1.30亿 | 0.622% |
| 2026-09-24 | 3.660 | 3.610 | 3.660 | 3.590 | -0.050 | -1.366% | 36.04万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.690 | 3.660 | 3.700 | 3.660 | -0.030 | -0.813% | 23.93万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.710 | 3.690 | 3.750 | 3.680 | -0.010 | -0.270% | 42.15万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.650 | 3.700 | 3.720 | 3.650 | 0.050 | 1.370% | 42.67万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.640 | 3.650 | 3.670 | 3.630 | 0.020 | 0.551% | 42.54万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.660 | 3.630 | 3.680 | 3.620 | -0.050 | -1.359% | 24.96万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.650 | 3.680 | 3.690 | 3.610 | 0.030 | 0.822% | 33.74万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.680 | 3.650 | 3.700 | 3.640 | -0.040 | -1.084% | 30.92万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.660 | 3.690 | 3.700 | 3.640 | 0.010 | 0.272% | 36.26万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.810 | 3.680 | 3.820 | 3.670 | -0.150 | -3.916% | 89.57万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.800 | 3.830 | 3.840 | 3.770 | 0.030 | 0.789% | 49.75万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.800 | 3.800 | 3.820 | 3.790 | -0.010 | -0.262% | 32.88万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.790 | 3.810 | 3.830 | 3.770 | 0.020 | 0.528% | 36.15万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.830 | 3.790 | 3.850 | 3.780 | -0.050 | -1.302% | 61.23万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.820 | 3.840 | 3.880 | 3.810 | 0.030 | 0.787% | 65.35万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.800 | 3.810 | 3.860 | 3.800 | 0.010 | 0.263% | 47.35万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.860 | 3.800 | 3.860 | 3.790 | -0.070 | -1.809% | 54.91万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.840 | 3.870 | 3.890 | 3.830 | 0.030 | 0.781% | 51.43万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.850 | 3.840 | 3.870 | 3.800 | -0.010 | -0.260% | 46.13万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.860 | 3.850 | 3.880 | 3.820 | -0.020 | -0.517% | 48.27万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.820 | 3.870 | 3.880 | 3.810 | 0.040 | 1.044% | 76.32万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.710 | 3.830 | 3.850 | 3.710 | 0.110 | 2.957% | 87.23万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.690 | 3.720 | 3.720 | 3.680 | 0.020 | 0.541% | 22.89万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.670 | 3.700 | 3.720 | 3.670 | 0.020 | 0.543% | 29.90万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.690 | 3.680 | 3.700 | 3.660 | -0.020 | -0.541% | 29.58万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.660 | 3.700 | 3.710 | 3.660 | 0.040 | 1.093% | 33.03万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.710 | 3.660 | 3.740 | 3.660 | -0.060 | -1.613% | 39.23万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.770 | 3.720 | 3.780 | 3.710 | -0.060 | -1.587% | 36.66万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.750 | 3.780 | 3.780 | 3.710 | 0.030 | 0.800% | 25.46万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.780 | 3.750 | 3.790 | 3.750 | -0.030 | -0.794% | 36.89万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.780 | 3.780 | 3.840 | 3.780 | 0.000 | 0.000% | 49.12万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.770 | 3.780 | 3.800 | 3.760 | 0.010 | 0.265% | 26.80万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.800 | 3.770 | 3.810 | 3.760 | -0.030 | -0.789% | 31.80万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.790 | 3.800 | 3.830 | 3.780 | 0.010 | 0.264% | 32.14万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.800 | 3.790 | 3.810 | 3.770 | -0.020 | -0.525% | 31.57万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.860 | 3.810 | 3.870 | 3.790 | -0.060 | -1.550% | 44.63万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.860 | 3.870 | 3.890 | 3.840 | 0.010 | 0.259% | 37.36万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.870 | 3.860 | 3.890 | 3.850 | 0.000 | 0.000% | 35.53万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.820 | 3.860 | 3.880 | 3.810 | 0.020 | 0.521% | 40.07万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.840 | 3.840 | 3.870 | 3.830 | 0.010 | 0.261% | 51.55万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.810 | 3.830 | 3.860 | 3.790 | 0.000 | 0.000% | 57.84万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.760 | 3.830 | 3.840 | 3.750 | 0.070 | 1.862% | 54.51万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.810 | 3.760 | 3.810 | 3.750 | -0.060 | -1.571% | 38.64万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.750 | 3.820 | 3.820 | 3.730 | 0.060 | 1.596% | 36.76万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.820 | 3.760 | 3.830 | 3.750 | -0.080 | -2.083% | 38.60万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.810 | 3.840 | 3.840 | 3.790 | 0.020 | 0.524% | 38.88万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.850 | 3.820 | 3.850 | 3.790 | -0.050 | -1.292% | 58.67万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.840 | 3.870 | 3.920 | 3.820 | 0.020 | 0.519% | 83.93万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.800 | 3.850 | 3.890 | 3.780 | 0.040 | 1.050% | 74.15万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.810 | 3.810 | 3.910 | 3.790 | -0.030 | -0.781% | 83.65万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.840 | 3.840 | 3.920 | 3.810 | 0.030 | 0.787% | 79.79万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.740 | 3.810 | 3.830 | 3.730 | 0.060 | 1.600% | 63.05万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.700 | 3.750 | 3.750 | 3.680 | 0.050 | 1.351% | 38.21万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.700 | 3.700 | 3.740 | 3.690 | -0.020 | -0.538% | 39.75万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.750 | 3.720 | 3.750 | 3.680 | -0.020 | -0.535% | 44.58万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.670 | 3.740 | 3.750 | 3.670 | 0.040 | 1.081% | 45.08万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.670 | 3.700 | 3.740 | 3.660 | 0.010 | 0.271% | 34.45万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.770 | 3.690 | 3.770 | 3.680 | -0.080 | -2.122% | 45.04万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.780 | 3.770 | 3.800 | 3.740 | 0.020 | 0.533% | 44.13万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.770 | 3.750 | 3.800 | 3.720 | 0.000 | 0.000% | 54.48万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.810 | 3.750 | 3.850 | 3.730 | -0.080 | -2.089% | 83.27万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.650 | 3.830 | 3.860 | 3.640 | 0.180 | 4.932% | 115.78万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.650 | 3.650 | 3.710 | 3.610 | -0.020 | -0.545% | 49.68万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.650 | 3.670 | 3.700 | 3.600 | 0.020 | 0.548% | 55.55万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.790 | 3.650 | 3.820 | 3.650 | -0.170 | -4.450% | 94.84万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.730 | 3.820 | 3.830 | 3.670 | 0.110 | 2.965% | 109.87万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.800 | 3.710 | 3.850 | 3.690 | -0.110 | -2.880% | 96.44万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.760 | 3.820 | 3.970 | 3.730 | 0.060 | 1.596% | 157.16万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.560 | 3.760 | 3.760 | 3.550 | 0.190 | 5.322% | 103.44万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.690 | 3.570 | 3.690 | 3.550 | -0.120 | -3.252% | 54.35万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.690 | 3.690 | 3.730 | 3.660 | -0.010 | -0.270% | 45.33万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.670 | 3.700 | 3.730 | 3.650 | 0.000 | 0.000% | 58.06万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.570 | 3.700 | 3.790 | 3.540 | 0.150 | 4.225% | 107.43万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.430 | 3.550 | 3.570 | 3.410 | 0.140 | 4.106% | 74.31万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.510 | 3.410 | 3.540 | 3.390 | -0.110 | -3.125% | 50.35万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.470 | 3.520 | 3.530 | 3.450 | 0.040 | 1.149% | 48.52万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.470 | 3.480 | 3.500 | 3.440 | 0.010 | 0.288% | 30.03万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.520 | 3.470 | 3.550 | 3.440 | -0.090 | -2.528% | 47.57万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.570 | 3.560 | 3.610 | 3.550 | -0.020 | -0.559% | 36.50万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.630 | 3.580 | 3.660 | 3.530 | -0.060 | -1.648% | 49.38万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.680 | 3.640 | 3.690 | 3.630 | -0.040 | -1.087% | 45.18万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.690 | 3.680 | 3.710 | 3.660 | -0.020 | -0.541% | 42.27万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.690 | 3.700 | 3.720 | 3.660 | 0.010 | 0.271% | 43.74万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.660 | 3.690 | 3.730 | 3.660 | 0.020 | 0.545% | 44.97万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.710 | 3.670 | 3.720 | 3.630 | -0.040 | -1.078% | 51.15万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.740 | 3.710 | 3.800 | 3.700 | -0.040 | -1.067% | 48.55万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.730 | 3.750 | 3.780 | 3.710 | 0.010 | 0.267% | 49.85万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.730 | 3.740 | 3.750 | 3.690 | 0.030 | 0.809% | 42.42万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.780 | 3.710 | 3.790 | 3.700 | -0.050 | -1.330% | 58.95万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.800 | 3.760 | 3.890 | 3.750 | -0.010 | -0.265% | 85.61万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.810 | 3.770 | 3.820 | 3.770 | -0.060 | -1.567% | 35.24万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.760 | 3.830 | 3.840 | 3.760 | 0.060 | 1.592% | 48.69万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.750 | 3.770 | 3.790 | 3.740 | 0.010 | 0.266% | 31.50万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.830 | 3.760 | 3.850 | 3.740 | -0.080 | -2.083% | 56.35万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.930 | 3.840 | 3.940 | 3.840 | -0.090 | -2.290% | 53.01万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.910 | 3.930 | 3.940 | 3.890 | 0.010 | 0.255% | 45.75万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.920 | 3.920 | 3.970 | 3.890 | -0.010 | -0.254% | 65.15万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.890 | 3.930 | 3.950 | 3.860 | 0.030 | 0.769% | 66.26万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.900 | 3.900 | 3.930 | 3.880 | -0.010 | -0.256% | 37.10万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.960 | 3.910 | 3.970 | 3.900 | -0.030 | -0.761% | 46.39万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.880 | 3.940 | 3.970 | 3.870 | 0.060 | 1.546% | 67.20万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.860 | 3.880 | 3.910 | 3.830 | 0.040 | 1.042% | 64.80万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.770 | 3.840 | 3.850 | 3.760 | 0.060 | 1.587% | 47.79万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.760 | 3.780 | 3.830 | 3.760 | 0.020 | 0.532% | 47.12万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.780 | 3.760 | 3.800 | 3.750 | -0.020 | -0.529% | 27.83万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.800 | 3.780 | 3.800 | 3.760 | -0.020 | -0.526% | 27.98万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.850 | 3.800 | 3.850 | 3.790 | -0.040 | -1.042% | 38.76万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.820 | 3.840 | 3.860 | 3.800 | 0.020 | 0.524% | 36.52万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.840 | 3.820 | 3.850 | 3.810 | -0.020 | -0.521% | 29.85万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.870 | 3.840 | 3.870 | 3.840 | -0.010 | -0.260% | 28.70万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.850 | 3.850 | 3.870 | 3.830 | -0.010 | -0.259% | 24.83万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.850 | 3.860 | 3.870 | 3.840 | 0.030 | 0.783% | 31.77万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.880 | 3.830 | 3.890 | 3.830 | -0.040 | -1.034% | 29.49万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.880 | 3.870 | 3.880 | 3.820 | 0.020 | 0.519% | 39.25万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.810 | 3.850 | 3.890 | 3.800 | 0.020 | 0.522% | 45.89万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.810 | 3.830 | 3.920 | 3.800 | 0.060 | 1.592% | 87.52万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.820 | 3.770 | 3.830 | 3.770 | -0.080 | -2.078% | 33.60万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.770 | 3.850 | 3.860 | 3.770 | 0.130 | 3.495% | 67.33万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.710 | 3.720 | 3.730 | 3.690 | 0.000 | 0.000% | 25.50万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.750 | 3.710 | 3.770 | 3.700 | 0.000 | 0.000% | 35.06万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.810 | 3.750 | 3.820 | 3.730 | 0.000 | 0.000% | 41.49万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.850 | 3.810 | 3.860 | 3.800 | 0.000 | 0.000% | 42.52万 | 0.00亿 | 0.000% |