江苏国信（002608）历史行情
以下为江苏国信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 | 7.470 | 7.550 | 7.690 | 7.470 | 0.010 | 0.133% | 25.12万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.360 | 7.540 | 7.550 | 7.360 | 0.200 | 2.725% | 16.41万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.230 | 7.340 | 7.400 | 7.200 | 0.120 | 1.662% | 1,411.06万 | 1.03亿 | 0.373% |
| 2026-10-06 | 7.230 | 7.340 | 7.400 | 7.200 | 0.120 | 1.662% | 1,411.06万 | 1.03亿 | 0.373% |
| 2026-10-05 | 7.230 | 7.340 | 7.400 | 7.200 | 0.120 | 1.662% | 1,411.06万 | 1.03亿 | 0.373% |
| 2026-10-02 | 7.230 | 7.340 | 7.400 | 7.200 | 0.120 | 1.662% | 1,411.06万 | 1.03亿 | 0.373% |
| 2026-10-01 | 7.230 | 7.340 | 7.400 | 7.200 | 0.120 | 1.662% | 1,411.06万 | 1.03亿 | 0.373% |
| 2026-09-30 | 7.230 | 7.340 | 7.400 | 7.200 | 0.120 | 1.662% | 14.11万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.250 | 7.220 | 7.310 | 7.190 | -0.030 | -0.414% | 7.82万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.220 | 7.250 | 7.270 | 7.200 | 0.010 | 0.138% | 8.59万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.250 | 7.240 | 7.330 | 7.210 | -0.030 | -0.413% | 862.72万 | 0.63亿 | 0.228% |
| 2026-09-24 | 7.250 | 7.240 | 7.330 | 7.210 | -0.030 | -0.413% | 8.63万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.320 | 7.270 | 7.350 | 7.250 | -0.030 | -0.411% | 11.18万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.420 | 7.300 | 7.450 | 7.290 | -0.120 | -1.617% | 12.54万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.330 | 7.420 | 7.480 | 7.320 | 0.060 | 0.815% | 11.86万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.280 | 7.360 | 7.430 | 7.260 | 0.080 | 1.099% | 13.14万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.380 | 7.280 | 7.430 | 7.240 | -0.160 | -2.151% | 15.97万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.520 | 7.440 | 7.590 | 7.420 | -0.120 | -1.587% | 13.19万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.550 | 7.560 | 7.630 | 7.450 | -0.010 | -0.132% | 15.34万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.480 | 7.570 | 7.650 | 7.450 | 0.060 | 0.799% | 17.22万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.630 | 7.510 | 7.640 | 7.480 | -0.140 | -1.830% | 24.90万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.600 | 7.650 | 7.740 | 7.520 | 0.040 | 0.526% | 25.53万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.580 | 7.610 | 7.650 | 7.520 | 0.020 | 0.264% | 18.10万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.350 | 7.590 | 7.620 | 7.340 | 0.250 | 3.406% | 34.36万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.320 | 7.340 | 7.390 | 7.260 | -0.040 | -0.542% | 17.80万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.180 | 7.380 | 7.400 | 7.170 | 0.210 | 2.929% | 35.15万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.160 | 7.170 | 7.230 | 7.150 | 0.000 | 0.000% | 10.26万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.160 | 7.170 | 7.220 | 7.100 | -0.020 | -0.278% | 10.67万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.090 | 7.190 | 7.200 | 7.070 | 0.080 | 1.125% | 14.67万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.060 | 7.110 | 7.140 | 7.010 | 0.010 | 0.141% | 16.33万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.080 | 7.100 | 7.150 | 7.030 | 0.010 | 0.141% | 9.56万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.080 | 7.090 | 7.130 | 7.000 | -0.030 | -0.421% | 13.23万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.050 | 7.120 | 7.180 | 7.030 | 0.080 | 1.136% | 13.82万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.000 | 7.040 | 7.080 | 6.990 | 0.020 | 0.285% | 9.04万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.860 | 7.020 | 7.090 | 6.860 | 0.050 | 0.717% | 17.13万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.000 | 6.970 | 7.010 | 6.930 | -0.070 | -0.994% | 9.67万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.980 | 7.040 | 7.070 | 6.970 | 0.080 | 1.149% | 10.98万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.000 | 6.960 | 7.040 | 6.950 | -0.080 | -1.136% | 16.51万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.130 | 7.040 | 7.140 | 7.010 | -0.100 | -1.401% | 14.54万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.150 | 7.140 | 7.160 | 7.030 | -0.010 | -0.140% | 13.35万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.280 | 7.150 | 7.290 | 7.140 | -0.150 | -2.055% | 21.00万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.270 | 7.300 | 7.350 | 7.220 | 0.020 | 0.275% | 17.30万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.280 | 7.280 | 7.340 | 7.220 | -0.030 | -0.410% | 14.46万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.380 | 7.310 | 7.400 | 7.290 | -0.060 | -0.814% | 14.17万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.290 | 7.370 | 7.390 | 7.250 | 0.070 | 0.959% | 16.39万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.280 | 7.300 | 7.320 | 7.230 | -0.020 | -0.273% | 13.96万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.370 | 7.320 | 7.400 | 7.240 | -0.080 | -1.081% | 18.28万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.420 | 7.400 | 7.470 | 7.330 | -0.050 | -0.671% | 22.36万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.530 | 7.450 | 7.560 | 7.410 | -0.080 | -1.062% | 19.45万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.420 | 7.530 | 7.580 | 7.420 | 0.120 | 1.619% | 18.79万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.360 | 7.410 | 7.480 | 7.360 | 0.070 | 0.954% | 28.02万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.280 | 7.340 | 7.360 | 7.240 | 0.040 | 0.548% | 21.14万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.140 | 7.300 | 7.380 | 7.140 | 0.160 | 2.241% | 27.30万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.130 | 7.140 | 7.160 | 7.080 | -0.040 | -0.557% | 14.62万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.920 | 7.180 | 7.190 | 6.920 | 0.190 | 2.718% | 23.44万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.270 | 6.990 | 7.320 | 6.980 | -0.370 | -5.027% | 33.46万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.180 | 7.360 | 7.400 | 7.130 | 0.110 | 1.517% | 41.46万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.200 | 7.250 | 7.300 | 7.150 | -0.010 | -0.138% | 37.47万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.400 | 7.260 | 7.400 | 7.140 | -0.220 | -2.941% | 54.28万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.010 | 7.480 | 7.580 | 6.980 | 0.410 | 5.799% | 67.93万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.900 | 7.070 | 7.120 | 6.870 | 0.140 | 2.020% | 51.63万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.910 | 6.930 | 6.990 | 6.850 | -0.020 | -0.288% | 20.68万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.800 | 6.950 | 6.960 | 6.760 | 0.120 | 1.757% | 26.04万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.610 | 6.830 | 6.830 | 6.600 | 0.240 | 3.642% | 25.93万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.690 | 6.590 | 6.720 | 6.560 | -0.110 | -1.642% | 20.70万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.630 | 6.700 | 6.780 | 6.560 | 0.060 | 0.904% | 23.93万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.590 | 6.640 | 6.680 | 6.540 | 0.000 | 0.000% | 18.15万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.570 | 6.640 | 6.660 | 6.510 | 0.050 | 0.759% | 18.69万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.830 | 6.590 | 6.850 | 6.560 | -0.270 | -3.936% | 30.21万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.900 | 6.860 | 6.920 | 6.790 | -0.050 | -0.724% | 28.41万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.790 | 6.910 | 6.950 | 6.790 | 0.100 | 1.468% | 30.06万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.830 | 6.810 | 6.970 | 6.790 | -0.100 | -1.447% | 38.62万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.730 | 6.910 | 6.930 | 6.670 | 0.140 | 2.068% | 42.92万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.750 | 6.770 | 6.790 | 6.610 | -0.050 | -0.733% | 39.26万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.800 | 6.820 | 6.860 | 6.610 | 0.000 | 0.000% | 44.49万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.230 | 6.820 | 7.330 | 6.810 | -0.410 | -5.671% | 67.89万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.480 | 7.230 | 7.520 | 7.200 | -0.320 | -4.238% | 58.14万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.920 | 7.550 | 7.960 | 7.520 | -0.390 | -4.912% | 66.74万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.030 | 7.940 | 8.260 | 7.920 | -0.130 | -1.611% | 47.59万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.210 | 8.070 | 8.220 | 7.930 | -0.150 | -1.825% | 55.77万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.650 | 8.220 | 8.710 | 8.100 | -0.400 | -4.640% | 84.26万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.980 | 8.620 | 9.110 | 8.580 | -0.350 | -3.902% | 69.07万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.780 | 8.970 | 9.250 | 8.770 | 0.090 | 1.014% | 68.08万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.700 | 8.880 | 8.890 | 8.600 | 0.250 | 2.897% | 60.28万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.650 | 8.630 | 8.810 | 8.420 | 0.020 | 0.232% | 64.25万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.490 | 8.610 | 9.020 | 8.400 | 0.080 | 0.938% | 81.69万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.100 | 8.530 | 9.170 | 8.470 | -0.700 | -7.584% | 104.20万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.520 | 9.230 | 9.570 | 8.850 | -0.200 | -2.121% | 109.65万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.280 | 9.430 | 10.020 | 9.220 | -0.270 | -2.784% | 121.38万 | 0.00亿 | 0.000% |
| 2026-06-05 | 10.330 | 9.700 | 11.000 | 9.500 | -0.670 | -6.461% | 171.79万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.900 | 10.370 | 10.860 | 9.780 | 0.200 | 1.967% | 199.59万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.870 | 10.170 | 10.520 | 9.500 | -0.120 | -1.166% | 178.34万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.960 | 10.290 | 10.690 | 9.590 | 0.300 | 3.003% | 220.48万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.830 | 9.990 | 9.990 | 9.360 | 0.920 | 10.143% | 147.14万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.250 | 9.070 | 9.070 | 8.190 | 0.840 | 10.207% | 73.95万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.100 | 8.230 | 8.360 | 8.080 | 0.150 | 1.856% | 48.23万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.070 | 8.080 | 8.190 | 8.000 | -0.040 | -0.493% | 33.53万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.050 | 8.120 | 8.200 | 7.930 | 0.010 | 0.123% | 34.49万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.900 | 8.110 | 8.140 | 7.850 | 0.220 | 2.788% | 35.50万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.970 | 7.890 | 8.040 | 7.760 | -0.120 | -1.498% | 42.80万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.080 | 8.010 | 8.350 | 7.950 | -0.100 | -1.233% | 47.88万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.480 | 8.110 | 8.510 | 8.070 | -0.450 | -5.257% | 53.52万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.320 | 8.560 | 8.600 | 8.180 | 0.250 | 3.008% | 61.00万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.890 | 8.310 | 8.720 | 7.890 | 0.320 | 4.005% | 67.48万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.050 | 7.990 | 8.150 | 7.770 | -0.090 | -1.114% | 42.03万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.460 | 8.080 | 8.530 | 8.040 | -0.340 | -4.038% | 57.15万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.120 | 8.420 | 8.530 | 8.020 | 0.340 | 4.208% | 75.31万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.810 | 8.080 | 8.250 | 7.800 | 0.270 | 3.457% | 61.57万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.770 | 7.810 | 7.840 | 7.700 | 0.040 | 0.515% | 20.78万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.660 | 7.770 | 7.840 | 7.650 | 0.090 | 1.172% | 21.02万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.660 | 7.680 | 7.750 | 7.640 | 0.030 | 0.392% | 19.25万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.570 | 7.650 | 7.740 | 7.540 | 0.160 | 2.136% | 26.47万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.610 | 7.490 | 7.630 | 7.470 | -0.140 | -1.835% | 17.90万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.500 | 7.630 | 7.650 | 7.470 | 0.100 | 1.328% | 16.60万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.470 | 7.530 | 7.550 | 7.440 | 0.060 | 0.803% | 14.58万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.530 | 7.470 | 7.530 | 7.380 | -0.100 | -1.321% | 20.16万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.670 | 7.570 | 7.700 | 7.540 | -0.160 | -2.070% | 20.86万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.590 | 7.730 | 7.770 | 7.510 | 0.130 | 1.711% | 28.55万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.620 | 7.600 | 7.760 | 7.580 | -0.060 | -0.783% | 28.56万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.900 | 7.660 | 7.920 | 7.450 | -0.300 | -3.769% | 47.87万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.880 | 7.960 | 8.010 | 7.870 | 0.060 | 0.759% | 15.13万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.950 | 7.900 | 8.000 | 7.890 | -0.050 | -0.629% | 10.09万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.900 | 7.950 | 7.980 | 7.880 | 0.040 | 0.506% | 11.05万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.970 | 7.910 | 7.990 | 7.890 | -0.020 | -0.252% | 13.50万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.950 | 7.930 | 8.020 | 7.860 | -0.010 | -0.126% | 12.83万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.870 | 7.940 | 7.990 | 7.870 | 0.000 | 0.000% | 13.23万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.960 | 7.910 | 7.980 | 7.870 | 0.000 | 0.000% | 13.58万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.010 | 7.920 | 8.070 | 7.880 | 0.000 | 0.000% | 14.65万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.800 | 8.090 | 8.120 | 7.800 | 0.000 | 0.000% | 28.31万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.720 | 7.710 | 7.750 | 7.640 | 0.000 | 0.000% | 14.03万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.990 | 7.700 | 8.000 | 7.640 | 0.000 | 0.000% | 21.08万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.040 | 7.950 | 8.100 | 7.870 | 0.000 | 0.000% | 20.24万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.150 | 8.070 | 8.170 | 7.990 | 0.000 | 0.000% | 18.17万 | 0.00亿 | 0.000% |