国网信通（600131）历史行情

以下为国网信通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
2026-10-08	15.390	15.070	15.420	14.830	-0.320	-2.079%	2,230.49万	3.34亿	1.865%
2026-10-07	14.050	15.390	15.390	14.000	1.400	10.007%	2,691.81万	4.02亿	2.251%
2026-10-06	14.050	15.390	15.390	14.000	1.400	10.007%	2,691.81万	4.02亿	2.251%
2026-10-05	14.050	15.390	15.390	14.000	1.400	10.007%	2,691.81万	4.02亿	2.251%
2026-10-02	14.050	15.390	15.390	14.000	1.400	10.007%	2,691.81万	4.02亿	2.251%
2026-10-01	14.050	15.390	15.390	14.000	1.400	10.007%	2,691.81万	4.02亿	2.251%
2026-09-30	14.050	15.390	15.390	14.000	1.400	10.007%	26.92万	0.00亿	0.000%
2026-09-29	13.990	13.990	14.120	13.960	-0.060	-0.427%	3.92万	0.00亿	0.000%
2026-09-28	14.110	14.050	14.110	13.910	-0.030	-0.213%	4.55万	0.00亿	0.000%
2026-09-27	14.230	14.080	14.270	14.080	-0.190	-1.331%	498.89万	0.71亿	0.417%
2026-09-24	14.230	14.080	14.270	14.080	-0.190	-1.331%	4.99万	0.00亿	0.000%
2026-09-23	14.460	14.270	14.470	14.270	-0.180	-1.246%	3.78万	0.00亿	0.000%
2026-09-22	14.350	14.450	14.570	14.340	0.140	0.978%	6.86万	0.00亿	0.000%
2026-09-21	14.310	14.310	14.360	14.250	0.010	0.070%	5.04万	0.00亿	0.000%
2026-09-18	14.300	14.300	14.440	14.210	0.070	0.492%	4.87万	0.00亿	0.000%
2026-09-17	14.330	14.230	14.430	14.190	-0.120	-0.836%	4.45万	0.00亿	0.000%
2026-09-16	14.360	14.350	14.420	14.180	-0.040	-0.278%	5.77万	0.00亿	0.000%
2026-09-15	14.430	14.390	14.590	14.300	-0.040	-0.277%	4.81万	0.00亿	0.000%
2026-09-14	14.530	14.430	14.720	14.330	-0.040	-0.276%	6.24万	0.00亿	0.000%
2026-09-11	14.550	14.470	14.570	14.260	-0.140	-0.958%	8.15万	0.00亿	0.000%
2026-09-10	14.560	14.610	14.640	14.400	0.020	0.137%	4.50万	0.00亿	0.000%
2026-09-09	14.790	14.590	14.810	14.560	-0.230	-1.552%	6.16万	0.00亿	0.000%
2026-09-08	14.940	14.820	14.950	14.730	-0.110	-0.737%	5.74万	0.00亿	0.000%
2026-09-07	15.130	14.930	15.220	14.830	0.050	0.336%	10.31万	0.00亿	0.000%
2026-09-04	14.760	14.880	15.060	14.760	0.190	1.293%	6.63万	0.00亿	0.000%
2026-09-03	14.800	14.690	14.890	14.650	-0.110	-0.743%	4.42万	0.00亿	0.000%
2026-09-02	15.000	14.800	15.000	14.670	-0.220	-1.465%	4.66万	0.00亿	0.000%
2026-09-01	14.670	15.020	15.150	14.670	0.270	1.831%	8.68万	0.00亿	0.000%
2026-08-31	14.860	14.750	14.920	14.440	-0.190	-1.272%	8.53万	0.00亿	0.000%
2026-08-28	14.930	14.940	15.070	14.840	0.030	0.201%	4.42万	0.00亿	0.000%
2026-08-27	15.010	14.910	15.010	14.580	-0.110	-0.732%	7.29万	0.00亿	0.000%
2026-08-26	14.880	15.020	15.090	14.740	0.140	0.941%	5.52万	0.00亿	0.000%
2026-08-25	14.930	14.880	15.150	14.810	-0.040	-0.268%	6.91万	0.00亿	0.000%
2026-08-24	15.500	14.920	15.590	14.850	-0.480	-3.117%	8.66万	0.00亿	0.000%
2026-08-21	15.420	15.400	15.480	15.250	-0.050	-0.324%	3.93万	0.00亿	0.000%
2026-08-20	15.540	15.450	15.630	15.390	0.020	0.130%	4.69万	0.00亿	0.000%
2026-08-19	15.700	15.430	15.820	15.410	-0.300	-1.907%	6.17万	0.00亿	0.000%
2026-08-18	15.780	15.730	15.810	15.540	0.035	0.223%	5.43万	0.00亿	0.000%
2026-08-17	15.385	15.695	15.735	15.245	0.240	1.553%	5.67万	0.00亿	0.000%
2026-08-14	15.565	15.455	15.635	15.365	-0.090	-0.579%	6.48万	0.00亿	0.000%
2026-08-13	15.585	15.545	15.835	15.515	-0.060	-0.384%	5.19万	0.00亿	0.000%
2026-08-12	15.605	15.605	15.685	15.485	0.020	0.128%	4.46万	0.00亿	0.000%
2026-08-11	15.495	15.585	15.775	15.315	0.080	0.516%	6.33万	0.00亿	0.000%
2026-08-10	15.315	15.505	15.645	15.315	0.120	0.780%	7.26万	0.00亿	0.000%
2026-08-07	15.735	15.385	15.785	15.285	-0.350	-2.224%	10.52万	0.00亿	0.000%
2026-08-06	15.985	15.735	16.035	15.665	-0.230	-1.441%	8.42万	0.00亿	0.000%
2026-08-05	16.165	15.965	16.275	15.875	-0.090	-0.561%	10.20万	0.00亿	0.000%
2026-08-04	16.045	16.055	16.305	15.915	0.110	0.690%	9.26万	0.00亿	0.000%
2026-08-03	15.565	15.945	16.035	15.535	0.400	2.573%	10.51万	0.00亿	0.000%
2026-07-31	15.585	15.545	15.765	15.435	-0.040	-0.257%	10.30万	0.00亿	0.000%
2026-07-30	15.365	15.585	15.705	15.365	0.150	0.972%	8.99万	0.00亿	0.000%
2026-07-29	15.125	15.435	15.595	15.125	0.270	1.780%	8.38万	0.00亿	0.000%
2026-07-28	15.185	15.165	15.365	15.035	-0.180	-1.173%	5.25万	0.00亿	0.000%
2026-07-27	14.795	15.345	15.405	14.795	0.400	2.676%	9.05万	0.00亿	0.000%
2026-07-24	15.465	14.945	15.575	14.935	-0.660	-4.229%	9.20万	0.00亿	0.000%
2026-07-23	15.165	15.605	15.665	15.145	0.340	2.227%	13.18万	0.00亿	0.000%
2026-07-22	14.935	15.265	15.435	14.785	0.250	1.665%	12.49万	0.00亿	0.000%
2026-07-21	14.775	15.015	15.405	14.755	0.080	0.536%	16.79万	0.00亿	0.000%
2026-07-20	14.155	14.935	14.945	14.095	0.950	6.793%	16.20万	0.00亿	0.000%
2026-07-17	14.135	13.985	14.425	13.915	-0.220	-1.549%	7.28万	0.00亿	0.000%
2026-07-16	14.225	14.205	14.435	14.135	-0.080	-0.560%	5.70万	0.00亿	0.000%
2026-07-15	14.025	14.285	14.495	13.945	0.210	1.492%	7.26万	0.00亿	0.000%
2026-07-14	14.145	14.075	14.285	13.775	-0.070	-0.495%	8.58万	0.00亿	0.000%
2026-07-13	14.435	14.145	14.695	14.085	-0.340	-2.347%	8.22万	0.00亿	0.000%
2026-07-10	14.265	14.485	14.975	14.065	0.230	1.613%	10.73万	0.00亿	0.000%
2026-07-09	13.835	14.255	14.285	13.675	0.390	2.813%	9.52万	0.00亿	0.000%
2026-07-08	13.775	13.865	14.135	13.565	0.090	0.653%	7.22万	0.00亿	0.000%
2026-07-07	14.205	13.775	14.315	13.695	-0.420	-2.959%	8.22万	0.00亿	0.000%
2026-07-06	14.455	14.195	14.495	14.175	-0.250	-1.731%	7.56万	0.00亿	0.000%
2026-07-03	14.215	14.445	14.645	14.215	0.260	1.833%	7.44万	0.00亿	0.000%
2026-07-02	14.275	14.185	14.405	14.105	-0.100	-0.700%	9.05万	0.00亿	0.000%
2026-07-01	14.525	14.285	14.585	13.985	-0.200	-1.381%	12.87万	0.00亿	0.000%
2026-06-30	14.605	14.485	14.705	14.385	-0.210	-1.429%	8.67万	0.00亿	0.000%
2026-06-29	14.735	14.695	14.915	14.435	-0.010	-0.068%	9.39万	0.00亿	0.000%
2026-06-26	15.545	14.705	15.545	14.705	-0.750	-4.853%	11.61万	0.00亿	0.000%
2026-06-25	14.995	15.455	15.475	14.815	0.400	2.657%	11.03万	0.00亿	0.000%
2026-06-24	15.365	15.055	15.555	15.015	-0.420	-2.714%	7.75万	0.00亿	0.000%
2026-06-23	15.835	15.475	15.835	15.295	-0.360	-2.273%	10.07万	0.00亿	0.000%
2026-06-22	14.875	15.835	16.045	14.585	0.860	5.743%	19.72万	0.00亿	0.000%
2026-06-18	14.995	14.975	15.185	14.865	-0.090	-0.597%	9.66万	0.00亿	0.000%
2026-06-17	15.165	15.065	15.265	14.935	-0.080	-0.528%	5.89万	0.00亿	0.000%
2026-06-16	15.365	15.145	15.365	15.015	-0.200	-1.303%	7.24万	0.00亿	0.000%
2026-06-15	15.165	15.345	15.485	15.145	0.220	1.455%	8.42万	0.00亿	0.000%
2026-06-12	14.675	15.125	15.125	14.525	0.640	4.418%	15.11万	0.00亿	0.000%
2026-06-11	14.675	14.485	14.745	14.365	-0.180	-1.227%	9.68万	0.00亿	0.000%
2026-06-10	15.045	14.665	15.085	14.585	-0.470	-3.105%	14.40万	0.00亿	0.000%
2026-06-09	15.495	15.135	15.495	15.105	-0.150	-0.981%	10.55万	0.00亿	0.000%
2026-06-08	15.885	15.285	16.055	15.085	-0.760	-4.737%	14.34万	0.00亿	0.000%
2026-06-05	16.385	16.045	16.395	15.895	-0.240	-1.474%	10.61万	0.00亿	0.000%
2026-06-04	16.835	16.285	16.885	16.235	-0.670	-3.952%	16.28万	0.00亿	0.000%
2026-06-03	16.905	16.955	17.075	16.725	-0.050	-0.294%	9.98万	0.00亿	0.000%
2026-06-02	17.395	17.005	17.445	16.695	-0.500	-2.856%	14.56万	0.00亿	0.000%
2026-06-01	17.595	17.505	17.935	17.415	0.130	0.748%	14.47万	0.00亿	0.000%
2026-05-29	17.355	17.375	18.025	17.345	0.050	0.289%	17.52万	0.00亿	0.000%
2026-05-28	16.985	17.325	17.415	16.895	0.340	2.002%	12.45万	0.00亿	0.000%
2026-05-27	17.365	16.985	17.765	16.965	-0.480	-2.748%	13.81万	0.00亿	0.000%
2026-05-26	17.965	17.465	17.965	17.235	-0.490	-2.729%	14.35万	0.00亿	0.000%
2026-05-25	17.795	17.955	18.145	17.645	0.450	2.571%	15.93万	0.00亿	0.000%
2026-05-22	17.595	17.505	17.745	17.345	-0.010	-0.057%	13.05万	0.00亿	0.000%
2026-05-21	18.285	17.515	18.535	17.465	-0.800	-4.368%	19.95万	0.00亿	0.000%
2026-05-20	18.625	18.315	18.845	18.165	-0.460	-2.450%	21.12万	0.00亿	0.000%
2026-05-19	17.885	18.775	18.945	17.845	0.930	5.212%	29.70万	0.00亿	0.000%
2026-05-18	17.385	17.845	18.165	17.385	0.490	2.823%	14.10万	0.00亿	0.000%
2026-05-15	17.785	17.355	17.925	17.235	-0.440	-2.473%	15.54万	0.00亿	0.000%
2026-05-14	18.485	17.795	18.545	17.785	-0.590	-3.209%	16.77万	0.00亿	0.000%
2026-05-13	17.985	18.385	18.505	17.805	0.490	2.738%	18.65万	0.00亿	0.000%
2026-05-12	18.035	17.895	18.065	17.685	-0.100	-0.556%	11.72万	0.00亿	0.000%
2026-05-11	17.975	17.995	18.335	17.945	0.150	0.841%	15.04万	0.00亿	0.000%
2026-05-08	17.685	17.845	17.975	17.635	0.080	0.450%	12.12万	0.00亿	0.000%
2026-05-07	17.575	17.765	17.865	17.315	0.280	1.601%	13.52万	0.00亿	0.000%
2026-05-06	17.125	17.485	17.665	17.125	0.460	2.702%	14.48万	0.00亿	0.000%
2026-04-30	17.185	17.025	17.215	16.885	-0.160	-0.931%	10.24万	0.00亿	0.000%
2026-04-29	16.745	17.185	17.305	16.695	0.490	2.935%	15.19万	0.00亿	0.000%
2026-04-28	16.815	16.695	16.855	16.495	-0.110	-0.655%	18.78万	0.00亿	0.000%
2026-04-27	17.555	16.805	17.685	16.645	-1.280	-7.078%	35.18万	0.00亿	0.000%
2026-04-24	18.375	18.085	18.415	17.985	-0.300	-1.632%	13.99万	0.00亿	0.000%
2026-04-23	18.515	18.385	18.715	18.055	-0.090	-0.487%	20.26万	0.00亿	0.000%
2026-04-22	18.235	18.475	18.515	18.085	0.170	0.929%	14.99万	0.00亿	0.000%
2026-04-21	18.395	18.305	18.445	18.015	-0.120	-0.651%	12.91万	0.00亿	0.000%
2026-04-20	18.195	18.425	18.555	18.095	0.230	1.264%	17.01万	0.00亿	0.000%
2026-04-17	18.145	18.195	18.315	18.045	-0.010	-0.055%	11.20万	0.00亿	0.000%
2026-04-16	18.175	18.205	18.285	17.965	0.040	0.220%	12.19万	0.00亿	0.000%
2026-04-15	18.085	18.165	18.405	17.995	0.240	1.339%	15.59万	0.00亿	0.000%
2026-04-14	18.055	17.925	18.245	17.765	-0.050	-0.278%	12.48万	0.00亿	0.000%
2026-04-13	17.385	17.975	18.115	17.185	-0.490	-2.654%	16.77万	0.00亿	0.000%
2026-04-10	18.285	18.465	18.635	18.235	0.000	0.000%	12.54万	0.00亿	0.000%
2026-04-09	18.385	18.105	18.405	18.085	0.000	0.000%	12.19万	0.00亿	0.000%
2026-04-08	18.225	18.555	18.595	18.105	0.000	0.000%	19.49万	0.00亿	0.000%
2026-04-07	17.895	17.675	17.975	17.565	0.000	0.000%	10.94万	0.00亿	0.000%
2026-04-03	17.805	17.905	18.135	17.295	0.000	0.000%	19.51万	0.00亿	0.000%
2026-04-02	18.535	17.795	18.665	17.665	0.000	0.000%	19.36万	0.00亿	0.000%
2026-04-01	18.665	18.465	18.805	18.335	0.000	0.000%	12.57万	0.00亿	0.000%