国信证券（002736）历史行情

以下为国信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
2026-10-09	9.660	9.840	9.860	9.660	0.140	1.443%	2,061.90万	2.02亿	0.201%
2026-10-08	9.780	9.700	9.850	9.650	-0.100	-1.020%	15.15万	0.00亿	0.000%
2026-10-07	9.720	9.800	9.800	9.700	0.080	0.823%	1,092.76万	1.07亿	0.107%
2026-10-06	9.720	9.800	9.800	9.700	0.080	0.823%	1,092.76万	1.07亿	0.107%
2026-10-05	9.720	9.800	9.800	9.700	0.080	0.823%	1,092.76万	1.07亿	0.107%
2026-10-02	9.720	9.800	9.800	9.700	0.080	0.823%	1,092.76万	1.07亿	0.107%
2026-10-01	9.720	9.800	9.800	9.700	0.080	0.823%	1,092.76万	1.07亿	0.107%
2026-09-30	9.720	9.800	9.800	9.700	0.080	0.823%	10.93万	0.00亿	0.000%
2026-09-29	9.720	9.720	9.760	9.690	0.040	0.413%	10.28万	0.00亿	0.000%
2026-09-28	9.840	9.680	9.870	9.620	-0.160	-1.626%	19.54万	0.00亿	0.000%
2026-09-27	9.950	9.840	9.970	9.780	-0.140	-1.403%	1,465.11万	1.44亿	0.143%
2026-09-24	9.950	9.840	9.970	9.780	-0.140	-1.403%	14.65万	0.00亿	0.000%
2026-09-23	9.970	9.980	10.020	9.940	0.010	0.100%	12.38万	0.00亿	0.000%
2026-09-22	9.960	9.970	10.010	9.920	0.040	0.403%	18.95万	0.00亿	0.000%
2026-09-21	9.830	9.930	9.940	9.810	0.110	1.120%	18.44万	0.00亿	0.000%
2026-09-18	9.800	9.820	9.850	9.760	0.070	0.718%	17.61万	0.00亿	0.000%
2026-09-17	9.830	9.750	9.880	9.750	-0.120	-1.216%	15.59万	0.00亿	0.000%
2026-09-16	9.850	9.870	9.920	9.730	-0.010	-0.101%	25.77万	0.00亿	0.000%
2026-09-15	9.900	9.880	9.930	9.860	-0.010	-0.101%	13.00万	0.00亿	0.000%
2026-09-14	9.960	9.890	9.990	9.890	-0.090	-0.902%	21.12万	0.00亿	0.000%
2026-09-11	10.210	9.980	10.210	9.970	-0.260	-2.539%	29.01万	0.00亿	0.000%
2026-09-10	10.100	10.240	10.260	10.070	0.140	1.386%	22.98万	0.00亿	0.000%
2026-09-09	10.130	10.100	10.140	10.060	-0.020	-0.198%	13.65万	0.00亿	0.000%
2026-09-08	10.150	10.120	10.210	10.100	-0.020	-0.197%	14.23万	0.00亿	0.000%
2026-09-07	10.280	10.140	10.330	10.110	-0.120	-1.170%	23.79万	0.00亿	0.000%
2026-09-04	10.240	10.260	10.370	10.230	0.040	0.391%	25.33万	0.00亿	0.000%
2026-09-03	10.200	10.220	10.320	10.180	0.040	0.393%	20.00万	0.00亿	0.000%
2026-09-02	10.300	10.180	10.340	10.150	-0.150	-1.452%	24.52万	0.00亿	0.000%
2026-09-01	10.250	10.330	10.400	10.200	0.080	0.780%	29.65万	0.00亿	0.000%
2026-08-31	10.250	10.250	10.320	10.210	-0.030	-0.292%	24.45万	0.00亿	0.000%
2026-08-28	10.240	10.280	10.300	10.160	0.040	0.391%	26.66万	0.00亿	0.000%
2026-08-27	10.180	10.240	10.260	10.130	0.060	0.589%	37.19万	0.00亿	0.000%
2026-08-26	9.890	10.180	10.230	9.860	0.300	3.036%	55.16万	0.00亿	0.000%
2026-08-25	9.820	9.880	9.890	9.820	0.050	0.509%	12.24万	0.00亿	0.000%
2026-08-24	9.840	9.830	9.890	9.800	0.010	0.102%	17.25万	0.00亿	0.000%
2026-08-21	9.880	9.820	9.890	9.790	-0.040	-0.406%	13.85万	0.00亿	0.000%
2026-08-20	9.840	9.860	9.920	9.830	0.040	0.407%	12.33万	0.00亿	0.000%
2026-08-19	9.960	9.820	9.990	9.820	-0.140	-1.406%	20.76万	0.00亿	0.000%
2026-08-18	10.030	9.960	10.070	9.940	-0.080	-0.797%	16.02万	0.00亿	0.000%
2026-08-17	10.000	10.040	10.060	9.960	0.040	0.400%	15.26万	0.00亿	0.000%
2026-08-14	10.100	10.000	10.140	9.980	-0.110	-1.088%	28.13万	0.00亿	0.000%
2026-08-13	10.120	10.110	10.210	10.100	-0.010	-0.099%	21.45万	0.00亿	0.000%
2026-08-12	10.090	10.120	10.140	10.050	0.030	0.297%	13.78万	0.00亿	0.000%
2026-08-11	10.160	10.090	10.180	10.090	-0.070	-0.689%	18.71万	0.00亿	0.000%
2026-08-10	10.100	10.160	10.200	10.090	0.060	0.594%	19.28万	0.00亿	0.000%
2026-08-07	10.140	10.100	10.170	10.060	-0.040	-0.394%	22.81万	0.00亿	0.000%
2026-08-06	10.290	10.140	10.310	10.090	-0.160	-1.553%	27.80万	0.00亿	0.000%
2026-08-05	10.320	10.300	10.350	10.260	-0.010	-0.097%	25.21万	0.00亿	0.000%
2026-08-04	10.380	10.310	10.430	10.270	-0.050	-0.483%	19.96万	0.00亿	0.000%
2026-08-03	10.260	10.360	10.370	10.230	0.040	0.388%	20.61万	0.00亿	0.000%
2026-07-31	10.330	10.320	10.370	10.250	0.000	0.000%	24.19万	0.00亿	0.000%
2026-07-30	10.160	10.320	10.340	10.150	0.110	1.077%	33.99万	0.00亿	0.000%
2026-07-29	10.050	10.210	10.240	10.030	0.160	1.592%	32.01万	0.00亿	0.000%
2026-07-28	10.080	10.050	10.170	10.020	-0.080	-0.790%	22.83万	0.00亿	0.000%
2026-07-27	10.030	10.130	10.170	9.950	0.100	0.997%	21.98万	0.00亿	0.000%
2026-07-24	10.290	10.030	10.300	10.020	-0.280	-2.716%	28.79万	0.00亿	0.000%
2026-07-23	10.150	10.310	10.320	10.150	0.120	1.178%	26.68万	0.00亿	0.000%
2026-07-22	10.250	10.190	10.250	10.110	-0.110	-1.068%	29.45万	0.00亿	0.000%
2026-07-21	10.340	10.300	10.450	10.220	-0.010	-0.097%	42.53万	0.00亿	0.000%
2026-07-20	10.110	10.310	10.350	10.100	0.210	2.079%	42.55万	0.00亿	0.000%
2026-07-17	10.260	10.100	10.360	10.030	-0.160	-1.559%	38.98万	0.00亿	0.000%
2026-07-16	10.280	10.260	10.380	10.150	-0.080	-0.774%	30.15万	0.00亿	0.000%
2026-07-15	10.040	10.340	10.420	10.020	0.280	2.783%	57.94万	0.00亿	0.000%
2026-07-14	10.000	10.060	10.070	9.910	0.070	0.701%	25.32万	0.00亿	0.000%
2026-07-13	10.050	9.990	10.110	9.950	-0.060	-0.597%	28.72万	0.00亿	0.000%
2026-07-10	10.220	10.050	10.230	10.000	-0.210	-2.047%	35.26万	0.00亿	0.000%
2026-07-09	10.170	10.260	10.270	10.050	0.050	0.490%	28.08万	0.00亿	0.000%
2026-07-08	10.360	10.210	10.370	10.200	-0.150	-1.448%	27.82万	0.00亿	0.000%
2026-07-07	10.490	10.360	10.520	10.290	-0.180	-1.708%	34.99万	0.00亿	0.000%
2026-07-06	10.490	10.540	10.570	10.400	0.190	1.836%	43.97万	0.00亿	0.000%
2026-07-03	10.350	10.350	10.420	10.220	0.090	0.877%	40.73万	0.00亿	0.000%
2026-07-02	10.420	10.260	10.450	10.220	-0.170	-1.630%	49.37万	0.00亿	0.000%
2026-07-01	9.990	10.430	10.500	9.920	0.440	4.404%	79.52万	0.00亿	0.000%
2026-06-30	10.050	9.990	10.170	9.930	-0.110	-1.089%	41.01万	0.00亿	0.000%
2026-06-29	10.000	10.100	10.240	9.930	0.110	1.101%	40.26万	0.00亿	0.000%
2026-06-26	10.400	9.990	10.520	9.980	-0.480	-4.585%	56.77万	0.00亿	0.000%
2026-06-25	10.190	10.470	10.590	10.040	0.270	2.647%	65.43万	0.00亿	0.000%
2026-06-24	10.260	10.200	10.510	10.100	-0.110	-1.067%	46.60万	0.00亿	0.000%
2026-06-23	10.380	10.310	10.570	10.250	-0.060	-0.579%	59.15万	0.00亿	0.000%
2026-06-22	9.900	10.370	10.420	9.810	0.520	5.279%	69.56万	0.00亿	0.000%
2026-06-18	10.110	9.850	10.120	9.850	-0.260	-2.572%	29.88万	0.00亿	0.000%
2026-06-17	10.100	10.110	10.250	10.030	0.010	0.099%	28.89万	0.00亿	0.000%
2026-06-16	10.060	10.100	10.160	9.990	0.010	0.099%	37.60万	0.00亿	0.000%
2026-06-15	10.000	10.090	10.270	9.940	0.170	1.714%	61.11万	0.00亿	0.000%
2026-06-12	9.680	9.920	9.970	9.640	0.240	2.479%	49.95万	0.00亿	0.000%
2026-06-11	9.650	9.680	9.760	9.520	-0.010	-0.103%	25.90万	0.00亿	0.000%
2026-06-10	9.500	9.690	9.710	9.480	0.170	1.786%	27.20万	0.00亿	0.000%
2026-06-09	9.490	9.520	9.580	9.440	0.040	0.422%	17.76万	0.00亿	0.000%
2026-06-08	9.530	9.480	9.690	9.440	-0.180	-1.863%	28.22万	0.00亿	0.000%
2026-06-05	9.650	9.660	9.820	9.640	0.020	0.207%	20.44万	0.00亿	0.000%
2026-06-04	9.750	9.640	9.830	9.600	-0.110	-1.128%	22.59万	0.00亿	0.000%
2026-06-03	9.810	9.750	9.850	9.700	-0.070	-0.713%	23.68万	0.00亿	0.000%
2026-06-02	9.790	9.820	9.850	9.710	0.020	0.204%	23.59万	0.00亿	0.000%
2026-06-01	9.760	9.800	9.830	9.690	0.030	0.307%	21.11万	0.00亿	0.000%
2026-05-29	9.600	9.770	9.850	9.590	0.170	1.771%	34.86万	0.00亿	0.000%
2026-05-28	9.780	9.600	9.810	9.550	-0.180	-1.840%	31.24万	0.00亿	0.000%
2026-05-27	9.880	9.780	9.980	9.730	-0.110	-1.112%	24.24万	0.00亿	0.000%
2026-05-26	9.760	9.890	9.960	9.750	0.090	0.918%	28.86万	0.00亿	0.000%
2026-05-25	9.760	9.800	9.860	9.720	0.060	0.616%	22.97万	0.00亿	0.000%
2026-05-22	9.900	9.740	9.930	9.720	-0.130	-1.317%	31.66万	0.00亿	0.000%
2026-05-21	9.910	9.870	10.150	9.860	0.000	0.000%	45.78万	0.00亿	0.000%
2026-05-20	9.970	9.870	9.970	9.840	-0.110	-1.102%	22.49万	0.00亿	0.000%
2026-05-19	9.900	9.980	10.000	9.850	0.090	0.910%	20.90万	0.00亿	0.000%
2026-05-18	9.960	9.890	10.000	9.840	-0.110	-1.100%	23.71万	0.00亿	0.000%
2026-05-15	10.250	10.000	10.260	9.950	-0.260	-2.534%	39.52万	0.00亿	0.000%
2026-05-14	10.390	10.260	10.450	10.260	-0.140	-1.346%	35.19万	0.00亿	0.000%
2026-05-13	10.430	10.400	10.470	10.340	-0.070	-0.669%	33.77万	0.00亿	0.000%
2026-05-12	10.490	10.470	10.560	10.410	0.010	0.096%	41.04万	0.00亿	0.000%
2026-05-11	10.400	10.460	10.510	10.340	0.060	0.577%	45.16万	0.00亿	0.000%
2026-05-08	10.420	10.400	10.460	10.360	-0.060	-0.574%	27.57万	0.00亿	0.000%
2026-05-07	10.510	10.460	10.610	10.400	0.000	0.000%	33.90万	0.00亿	0.000%
2026-05-06	10.380	10.460	10.490	10.330	0.090	0.868%	47.54万	0.00亿	0.000%
2026-04-30	10.470	10.370	10.480	10.280	-0.400	-3.714%	74.48万	0.00亿	0.000%
2026-04-29	10.550	10.770	10.790	10.550	0.160	1.508%	41.99万	0.00亿	0.000%
2026-04-28	10.470	10.610	10.740	10.470	0.120	1.144%	47.45万	0.00亿	0.000%
2026-04-27	10.660	10.490	10.700	10.460	-0.160	-1.502%	44.89万	0.00亿	0.000%
2026-04-24	10.780	10.650	10.800	10.640	-0.140	-1.297%	34.66万	0.00亿	0.000%
2026-04-23	10.940	10.790	10.980	10.780	-0.170	-1.551%	38.97万	0.00亿	0.000%
2026-04-22	10.910	10.960	11.070	10.900	-0.010	-0.091%	39.70万	0.00亿	0.000%
2026-04-21	11.080	10.970	11.110	10.910	-0.150	-1.349%	42.92万	0.00亿	0.000%
2026-04-20	11.600	11.120	11.600	11.030	-0.620	-5.281%	105.19万	0.00亿	0.000%
2026-04-17	11.850	11.740	11.890	11.730	-0.180	-1.510%	26.27万	0.00亿	0.000%
2026-04-16	11.770	11.920	12.000	11.750	0.170	1.447%	31.96万	0.00亿	0.000%
2026-04-15	11.710	11.750	11.860	11.660	0.060	0.513%	30.89万	0.00亿	0.000%
2026-04-14	11.670	11.690	11.720	11.550	0.100	0.863%	26.28万	0.00亿	0.000%
2026-04-13	11.380	11.590	11.660	11.350	0.000	0.000%	29.45万	0.00亿	0.000%
2026-04-10	11.210	11.430	11.680	11.200	0.000	0.000%	62.45万	0.00亿	0.000%
2026-04-09	11.140	11.010	11.170	10.980	0.000	0.000%	19.45万	0.00亿	0.000%
2026-04-08	11.010	11.210	11.250	10.970	0.000	0.000%	33.17万	0.00亿	0.000%
2026-04-07	10.800	10.780	10.830	10.700	0.000	0.000%	14.84万	0.00亿	0.000%
2026-04-03	10.900	10.790	10.970	10.780	0.000	0.000%	16.60万	0.00亿	0.000%
2026-04-02	11.010	10.890	11.010	10.820	0.000	0.000%	22.02万	0.00亿	0.000%
2026-04-01	11.030	11.030	11.110	10.900	0.000	0.000%	25.93万	0.00亿	0.000%