江苏国泰（002091）历史行情
以下为江苏国泰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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.610 | 7.730 | 7.770 | 7.600 | 0.090 | 1.178% | 14.38万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.550 | 7.640 | 7.680 | 7.540 | 0.070 | 0.925% | 8.41万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.470 | 7.570 | 7.610 | 7.440 | 0.110 | 1.475% | 849.90万 | 0.64亿 | 0.530% |
| 2026-10-06 | 7.470 | 7.570 | 7.610 | 7.440 | 0.110 | 1.475% | 849.90万 | 0.64亿 | 0.530% |
| 2026-10-05 | 7.470 | 7.570 | 7.610 | 7.440 | 0.110 | 1.475% | 849.90万 | 0.64亿 | 0.530% |
| 2026-10-02 | 7.470 | 7.570 | 7.610 | 7.440 | 0.110 | 1.475% | 849.90万 | 0.64亿 | 0.530% |
| 2026-10-01 | 7.470 | 7.570 | 7.610 | 7.440 | 0.110 | 1.475% | 849.90万 | 0.64亿 | 0.530% |
| 2026-09-30 | 7.470 | 7.570 | 7.610 | 7.440 | 0.110 | 1.475% | 8.50万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.450 | 7.460 | 7.530 | 7.440 | -0.030 | -0.401% | 7.19万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.500 | 7.490 | 7.610 | 7.420 | -0.020 | -0.266% | 9.43万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.530 | 7.510 | 7.560 | 7.460 | -0.020 | -0.266% | 549.14万 | 0.41亿 | 0.343% |
| 2026-09-24 | 7.530 | 7.510 | 7.560 | 7.460 | -0.020 | -0.266% | 5.49万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.570 | 7.530 | 7.600 | 7.530 | -0.020 | -0.265% | 6.46万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.610 | 7.550 | 7.680 | 7.550 | -0.040 | -0.527% | 8.39万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.630 | 7.590 | 7.660 | 7.520 | -0.030 | -0.394% | 11.69万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.680 | 7.620 | 7.770 | 7.600 | -0.050 | -0.652% | 10.52万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.740 | 7.670 | 7.820 | 7.660 | -0.100 | -1.287% | 8.83万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.650 | 7.770 | 7.780 | 7.640 | 0.090 | 1.172% | 8.36万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.610 | 7.680 | 7.730 | 7.580 | 0.070 | 0.920% | 9.78万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.530 | 7.610 | 7.620 | 7.460 | 0.070 | 0.928% | 7.82万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.640 | 7.540 | 7.640 | 7.430 | -0.100 | -1.309% | 10.93万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.670 | 7.640 | 7.700 | 7.620 | -0.040 | -0.521% | 6.69万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.730 | 7.680 | 7.750 | 7.660 | -0.050 | -0.647% | 7.75万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.700 | 7.730 | 7.770 | 7.670 | 0.030 | 0.390% | 7.55万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.720 | 7.700 | 7.810 | 7.680 | -0.010 | -0.130% | 9.89万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.700 | 7.710 | 7.840 | 7.690 | -0.010 | -0.130% | 10.53万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.760 | 7.720 | 7.800 | 7.710 | 0.000 | 0.000% | 8.67万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.790 | 7.720 | 7.800 | 7.660 | -0.070 | -0.899% | 9.59万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.700 | 7.790 | 7.820 | 7.690 | 0.070 | 0.907% | 13.29万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.860 | 7.720 | 7.870 | 7.680 | -0.150 | -1.906% | 10.70万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.800 | 7.870 | 7.910 | 7.800 | 0.030 | 0.383% | 9.93万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.820 | 7.840 | 7.880 | 7.730 | -0.010 | -0.127% | 10.18万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.780 | 7.850 | 7.900 | 7.750 | 0.060 | 0.770% | 9.90万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.650 | 7.790 | 7.810 | 7.650 | 0.090 | 1.169% | 9.00万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.510 | 7.700 | 7.730 | 7.360 | 0.000 | 0.000% | 15.53万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.770 | 7.700 | 7.780 | 7.680 | -0.080 | -1.028% | 8.80万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.720 | 7.780 | 7.840 | 7.720 | 0.060 | 0.777% | 11.56万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.750 | 7.720 | 7.850 | 7.680 | -0.060 | -0.771% | 13.75万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.760 | 7.780 | 7.820 | 7.750 | -0.020 | -0.256% | 8.82万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.710 | 7.800 | 7.820 | 7.620 | 0.090 | 1.167% | 11.38万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.580 | 7.710 | 7.910 | 7.530 | 0.130 | 1.715% | 22.27万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.690 | 7.580 | 7.710 | 7.570 | -0.120 | -1.558% | 10.78万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.720 | 7.700 | 7.760 | 7.660 | -0.030 | -0.388% | 7.92万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.760 | 7.730 | 7.870 | 7.710 | -0.050 | -0.643% | 10.15万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.620 | 7.780 | 7.840 | 7.620 | 0.160 | 2.100% | 11.80万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.700 | 7.620 | 7.720 | 7.590 | -0.080 | -1.039% | 11.42万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.790 | 7.700 | 7.830 | 7.660 | -0.100 | -1.282% | 9.34万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.830 | 7.800 | 7.880 | 7.760 | -0.030 | -0.383% | 10.59万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.010 | 7.830 | 8.020 | 7.830 | -0.190 | -2.369% | 12.06万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.910 | 8.020 | 8.050 | 7.890 | 0.070 | 0.881% | 8.49万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.860 | 7.950 | 7.990 | 7.830 | 0.000 | 0.000% | 13.15万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.750 | 7.950 | 7.980 | 7.710 | 0.210 | 2.713% | 15.98万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.540 | 7.740 | 7.800 | 7.530 | 0.200 | 2.653% | 17.70万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.500 | 7.540 | 7.570 | 7.420 | 0.000 | 0.000% | 8.78万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.470 | 7.540 | 7.600 | 7.460 | 0.070 | 0.937% | 9.76万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.580 | 7.470 | 7.610 | 7.450 | -0.120 | -1.581% | 7.44万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.450 | 7.590 | 7.620 | 7.420 | 0.090 | 1.200% | 10.10万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.570 | 7.500 | 7.630 | 7.370 | -0.090 | -1.186% | 17.22万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.510 | 7.590 | 7.740 | 7.500 | 0.010 | 0.132% | 17.40万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.380 | 7.580 | 7.590 | 7.360 | 0.230 | 3.129% | 15.91万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.460 | 7.350 | 7.560 | 7.350 | -0.100 | -1.342% | 12.62万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.400 | 7.450 | 7.490 | 7.370 | 0.010 | 0.134% | 9.44万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.300 | 7.440 | 7.460 | 7.290 | 0.120 | 1.639% | 10.55万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.230 | 7.320 | 7.380 | 7.210 | 0.110 | 1.526% | 12.25万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.290 | 7.210 | 7.350 | 7.190 | -0.090 | -1.233% | 11.96万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.350 | 7.300 | 7.360 | 7.210 | -0.050 | -0.680% | 9.86万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.310 | 7.350 | 7.390 | 7.200 | 0.000 | 0.000% | 12.58万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.510 | 7.350 | 7.550 | 7.300 | -0.200 | -2.649% | 13.32万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.410 | 7.550 | 7.590 | 7.360 | 0.150 | 2.027% | 16.75万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.460 | 7.400 | 7.520 | 7.380 | -0.060 | -0.804% | 11.53万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.360 | 7.460 | 7.500 | 7.340 | 0.070 | 0.947% | 11.78万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.280 | 7.390 | 7.420 | 7.240 | 0.150 | 2.072% | 16.09万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.280 | 7.240 | 7.310 | 7.150 | 0.010 | 0.138% | 13.50万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.190 | 7.230 | 7.290 | 7.160 | 0.130 | 1.831% | 14.57万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.180 | 7.100 | 7.220 | 7.060 | -0.080 | -1.114% | 10.54万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.320 | 7.180 | 7.330 | 7.130 | -0.140 | -1.913% | 12.37万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.420 | 7.320 | 7.440 | 7.290 | -0.110 | -1.480% | 11.05万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.530 | 7.430 | 7.580 | 7.410 | -0.090 | -1.197% | 9.57万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.660 | 7.520 | 7.700 | 7.510 | -0.140 | -1.828% | 11.70万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.570 | 7.660 | 7.670 | 7.380 | 0.050 | 0.657% | 16.49万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.820 | 7.610 | 7.820 | 7.550 | -0.210 | -2.685% | 15.86万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.930 | 7.820 | 7.930 | 7.790 | -0.150 | -1.882% | 11.24万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.690 | 7.970 | 8.070 | 7.660 | 0.280 | 3.641% | 23.31万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.550 | 7.690 | 7.710 | 7.550 | 0.170 | 2.261% | 15.26万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.550 | 7.520 | 7.660 | 7.460 | 0.020 | 0.267% | 16.92万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.500 | 7.500 | 7.590 | 7.320 | 0.000 | 0.000% | 21.16万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.670 | 7.500 | 7.670 | 7.460 | -0.260 | -3.351% | 17.23万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.870 | 7.760 | 7.950 | 7.550 | -0.150 | -1.896% | 23.60万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.790 | 7.910 | 7.950 | 7.750 | -0.080 | -1.001% | 15.03万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.990 | 7.990 | 8.040 | 7.900 | 0.010 | 0.125% | 11.73万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.300 | 7.980 | 8.320 | 7.890 | -0.380 | -4.545% | 22.44万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.660 | 8.360 | 8.680 | 8.340 | -0.340 | -3.908% | 28.43万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.700 | 8.700 | 8.770 | 8.630 | -0.010 | -0.115% | 14.10万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.620 | 8.710 | 8.750 | 8.600 | 0.080 | 0.927% | 16.03万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.590 | 8.630 | 8.700 | 8.560 | 0.060 | 0.700% | 15.83万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.520 | 8.570 | 8.630 | 8.500 | -0.020 | -0.233% | 13.66万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.730 | 8.590 | 8.760 | 8.520 | -0.140 | -1.604% | 17.13万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.610 | 8.730 | 8.740 | 8.600 | 0.060 | 0.692% | 16.66万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.730 | 8.670 | 8.740 | 8.600 | -0.070 | -0.801% | 19.09万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.600 | 8.740 | 8.790 | 8.510 | 0.060 | 0.691% | 25.39万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.610 | 8.680 | 8.760 | 8.580 | 0.060 | 0.696% | 24.29万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.700 | 8.620 | 8.700 | 8.510 | -0.140 | -1.598% | 22.88万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.650 | 8.760 | 8.830 | 8.620 | 0.100 | 1.155% | 19.54万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.740 | 8.660 | 8.770 | 8.550 | -0.030 | -0.345% | 21.73万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.620 | 8.690 | 8.880 | 8.620 | 0.040 | 0.462% | 29.71万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.950 | 8.650 | 8.970 | 8.640 | -0.330 | -3.675% | 36.35万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.950 | 8.980 | 9.160 | 8.860 | 0.030 | 0.335% | 46.46万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.240 | 8.950 | 9.260 | 8.900 | -0.270 | -2.928% | 45.51万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.490 | 9.220 | 9.500 | 9.170 | -0.270 | -2.845% | 91.71万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.550 | 9.490 | 9.490 | 8.550 | 0.890 | 10.349% | 81.48万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.830 | 8.600 | 8.940 | 8.510 | -0.260 | -2.935% | 51.19万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.670 | 8.860 | 8.870 | 8.490 | 0.210 | 2.428% | 50.67万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.160 | 8.650 | 9.200 | 8.600 | -0.920 | -9.613% | 94.36万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.240 | 9.570 | 9.590 | 9.180 | 0.260 | 2.793% | 37.09万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.490 | 9.310 | 9.500 | 9.230 | -0.220 | -2.308% | 30.53万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.400 | 9.530 | 9.690 | 9.360 | 0.230 | 2.473% | 57.48万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.160 | 9.300 | 9.350 | 9.000 | 0.080 | 0.868% | 32.98万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.300 | 9.220 | 9.310 | 8.950 | -0.140 | -1.496% | 40.00万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.150 | 9.360 | 9.510 | 9.130 | 0.160 | 1.739% | 34.18万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.950 | 9.200 | 9.250 | 8.860 | 0.240 | 2.679% | 36.30万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.070 | 8.960 | 9.080 | 8.920 | -0.110 | -1.213% | 16.91万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.080 | 9.070 | 9.200 | 9.010 | -0.050 | -0.548% | 18.23万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.020 | 9.120 | 9.220 | 9.000 | 0.090 | 0.997% | 22.92万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.090 | 9.030 | 9.090 | 8.930 | -0.070 | -0.769% | 20.90万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.000 | 9.100 | 9.100 | 8.940 | 0.140 | 1.562% | 23.76万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.930 | 8.960 | 9.030 | 8.860 | 0.000 | 0.000% | 20.91万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.800 | 8.980 | 9.070 | 8.780 | 0.000 | 0.000% | 31.87万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.880 | 8.770 | 8.930 | 8.720 | 0.000 | 0.000% | 21.05万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.760 | 8.960 | 8.960 | 8.710 | 0.000 | 0.000% | 27.37万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.670 | 8.670 | 8.730 | 8.480 | 0.000 | 0.000% | 18.11万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.710 | 8.650 | 8.770 | 8.550 | 0.000 | 0.000% | 15.51万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.780 | 8.720 | 8.890 | 8.650 | 0.000 | 0.000% | 16.82万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.860 | 8.830 | 8.930 | 8.730 | 0.000 | 0.000% | 21.83万 | 0.00亿 | 0.000% |