国信证券(002736)股票信息
| 股票代码 | 002736 |
| 股票名称 | 国信证券 |
| 最新价/元 | 11.83 |
| 涨跌额/元 | 1.08 |
| 涨跌幅/% | 10.05 |
| 买入/元 | 11.83 |
| 卖出/元 | 0.00 |
| 昨收/元 | 10.75 |
| 今开/元 | 11.77 |
| 最高/元 | 11.83 |
| 最低/元 | 11.32 |
| 成交量/手 | 1157209.45 |
| 成交额/万 | 135373.53 |
| 股净值/元 | 21.91 |
| 市净率 | 1.38 |
| 总市值/万 | 11371503.95 |
| 流通值/万 | 10811249.86 |
| 换手率/% | 1.27 |
| 入市日期 | 2014-12-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
国信证券(002736)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 11.77 | 11.83 | 1.08 | 10.05 | 1157209.45 | 135373.53 | 1.27 |
| 2024-09-27 | 10.10 | 10.75 | 0.81 | 8.15 | 874764.20 | 90768.76 | 0.96 |
| 2024-09-26 | 9.50 | 9.94 | 0.35 | 3.65 | 531138.37 | 51507.92 | 0.58 |
| 2024-09-25 | 9.50 | 9.59 | 0.16 | 1.70 | 507682.78 | 48857.64 | 0.56 |
| 2024-09-24 | 9.10 | 9.43 | 0.36 | 3.97 | 475498.23 | 44220.34 | 0.52 |
| 2024-09-23 | 8.95 | 9.07 | 0.13 | 1.45 | 191344.50 | 17333.04 | 0.21 |
| 2024-09-20 | 8.90 | 8.94 | -0.02 | -0.22 | 196458.10 | 17536.24 | 0.21 |
| 2024-09-19 | 8.78 | 8.96 | 0.27 | 3.11 | 246165.40 | 21899.70 | 0.27 |
| 2024-09-18 | 8.53 | 8.69 | 0.04 | 0.46 | 149694.60 | 12932.94 | 0.16 |
| 2024-09-13 | 8.59 | 8.65 | 0.11 | 1.29 | 232685.35 | 20218.78 | 0.25 |
| 2024-09-12 | 8.44 | 8.54 | 0.11 | 1.31 | 183629.40 | 15626.23 | 0.20 |
| 2024-09-11 | 8.43 | 8.43 | -0.02 | -0.24 | 167410.00 | 14133.83 | 0.18 |
| 2024-09-10 | 8.43 | 8.45 | 0.01 | 0.12 | 201971.00 | 17041.69 | 0.22 |
| 2024-09-09 | 8.34 | 8.44 | -0.05 | -0.59 | 334072.86 | 28362.70 | 0.37 |
| 2024-09-06 | 8.80 | 8.49 | -0.10 | -1.16 | 499918.72 | 42872.93 | 0.55 |
| 2024-09-05 | 9.04 | 8.59 | -0.45 | -4.98 | 661965.97 | 57082.22 | 0.72 |
| 2024-08-21 | 9.11 | 9.04 | 0.00 | 0.00 | 139508.00 | 12625.90 | 0.15 |
| 2024-08-20 | 9.16 | 9.04 | -0.15 | -1.63 | 145358.55 | 13229.34 | 0.16 |
| 2024-08-19 | 9.08 | 9.19 | 0.09 | 0.99 | 134833.60 | 12361.15 | 0.15 |
| 2024-08-16 | 9.02 | 9.10 | 0.06 | 0.66 | 179710.50 | 16369.57 | 0.20 |
| 2024-08-15 | 8.90 | 9.04 | 0.10 | 1.12 | 150058.60 | 13536.65 | 0.16 |
| 2024-08-14 | 8.93 | 8.94 | 0.00 | 0.00 | 124251.60 | 11111.28 | 0.14 |
| 2024-08-13 | 8.86 | 8.94 | 0.09 | 1.02 | 120767.53 | 10762.23 | 0.13 |
| 2024-08-12 | 8.82 | 8.85 | 0.01 | 0.11 | 76528.21 | 6764.15 | 0.08 |
| 2024-08-09 | 8.90 | 8.84 | -0.01 | -0.11 | 91007.98 | 8075.90 | 0.10 |
| 2024-08-08 | 8.81 | 8.85 | -0.02 | -0.23 | 114339.54 | 10152.73 | 0.13 |
| 2024-08-07 | 8.78 | 8.87 | 0.11 | 1.26 | 137376.55 | 12160.48 | 0.15 |
| 2024-08-06 | 8.83 | 8.76 | -0.02 | -0.23 | 119875.10 | 10524.82 | 0.13 |
| 2024-08-05 | 8.80 | 8.78 | -0.06 | -0.68 | 183512.96 | 16234.38 | 0.20 |
| 2024-08-02 | 8.89 | 8.84 | -0.08 | -0.90 | 183372.20 | 16313.39 | 0.20 |
| 2024-08-01 | 8.82 | 8.92 | 0.08 | 0.91 | 254856.56 | 22702.38 | 0.28 |
| 2024-07-31 | 8.49 | 8.84 | 0.35 | 4.12 | 304171.58 | 26577.62 | 0.33 |
| 2024-07-30 | 8.42 | 8.49 | 0.07 | 0.83 | 127888.15 | 10822.63 | 0.14 |
| 2024-07-29 | 8.39 | 8.42 | -0.03 | -0.36 | 112888.20 | 9527.58 | 0.12 |
| 2024-07-26 | 8.37 | 8.45 | 0.08 | 0.96 | 193540.00 | 16280.32 | 0.21 |
| 2024-07-25 | 8.12 | 8.37 | 0.25 | 3.08 | 271905.39 | 22590.87 | 0.30 |
| 2024-07-24 | 8.10 | 8.12 | 0.00 | 0.00 | 142810.12 | 11666.92 | 0.16 |
| 2024-07-23 | 8.23 | 8.12 | -0.13 | -1.58 | 128783.00 | 10587.37 | 0.14 |
| 2024-07-22 | 8.33 | 8.25 | -0.02 | -0.24 | 165845.56 | 13689.51 | 0.18 |
| 2024-07-19 | 8.21 | 8.27 | 0.04 | 0.49 | 150836.11 | 12404.44 | 0.17 |
| 2024-07-18 | 8.16 | 8.23 | 0.03 | 0.37 | 127468.62 | 10410.82 | 0.14 |
| 2024-07-17 | 8.11 | 8.20 | 0.11 | 1.36 | 160559.89 | 13142.77 | 0.18 |
| 2024-07-16 | 8.03 | 8.09 | 0.08 | 1.00 | 140243.05 | 11342.69 | 0.15 |
| 2024-07-15 | 7.95 | 8.01 | 0.01 | 0.13 | 120958.24 | 9681.41 | 0.13 |
| 2024-07-12 | 8.09 | 8.00 | -0.14 | -1.72 | 195056.78 | 15608.07 | 0.21 |
| 2024-07-11 | 8.20 | 8.14 | 0.00 | 0.00 | 217672.64 | 17758.35 | 0.24 |
| 2024-07-10 | 8.15 | 8.14 | -0.05 | -0.61 | 104207.00 | 8498.99 | 0.11 |
| 2024-07-09 | 8.11 | 8.19 | 0.09 | 1.11 | 135215.45 | 10976.26 | 0.15 |
| 2024-07-08 | 8.26 | 8.10 | -0.23 | -2.76 | 116168.44 | 9486.44 | 0.13 |
| 2024-07-05 | 8.40 | 8.33 | -0.05 | -0.60 | 121933.00 | 10186.32 | 0.13 |
| 2024-07-04 | 8.54 | 8.38 | -0.15 | -1.76 | 125594.53 | 10603.02 | 0.14 |
| 2024-07-03 | 8.51 | 8.53 | 0.02 | 0.24 | 115666.44 | 9869.95 | 0.13 |
| 2024-07-02 | 8.66 | 8.51 | -0.16 | -1.85 | 152635.00 | 13128.51 | 0.17 |
| 2024-07-01 | 8.61 | 8.67 | -0.02 | -0.23 | 135389.09 | 11699.00 | 0.15 |
| 2024-06-28 | 8.83 | 8.69 | -0.16 | -1.81 | 214566.00 | 18852.02 | 0.23 |
| 2024-06-27 | 8.83 | 8.85 | -0.01 | -0.11 | 134758.00 | 11981.82 | 0.15 |
| 2024-06-26 | 8.76 | 8.86 | 0.07 | 0.80 | 110444.57 | 9755.06 | 0.12 |
| 2024-06-25 | 8.85 | 8.79 | -0.09 | -1.01 | 184355.78 | 16244.25 | 0.20 |
| 2024-06-24 | 8.94 | 8.88 | -0.06 | -0.67 | 192098.00 | 17155.31 | 0.21 |
| 2024-06-21 | 8.86 | 8.94 | 0.04 | 0.45 | 202261.50 | 18090.88 | 0.22 |
| 2024-06-20 | 8.81 | 8.90 | 0.08 | 0.91 | 233273.05 | 20721.85 | 0.26 |
| 2024-06-19 | 9.00 | 8.82 | -0.15 | -1.67 | 235950.00 | 20997.67 | 0.26 |
| 2024-06-18 | 9.34 | 9.24 | -0.07 | -0.75 | 292832.85 | 27049.32 | 0.32 |
| 2024-06-17 | 9.30 | 9.31 | -0.07 | -0.75 | 566057.74 | 52482.28 | 0.62 |
| 2024-06-14 | 9.60 | 9.38 | -0.24 | -2.50 | 1658140.05 | 159184.13 | 1.81 |
| 2024-06-13 | 9.36 | 9.62 | 0.21 | 2.23 | 616857.96 | 59242.24 | 0.67 |
| 2024-06-12 | 9.21 | 9.41 | 0.17 | 1.84 | 412928.16 | 38506.21 | 0.45 |
| 2024-06-11 | 9.27 | 9.24 | -0.04 | -0.43 | 305355.81 | 28349.27 | 0.33 |
| 2024-06-07 | 9.25 | 9.28 | 0.05 | 0.54 | 403247.58 | 37208.40 | 0.44 |
| 2024-06-06 | 9.16 | 9.23 | 0.03 | 0.33 | 401009.19 | 37206.05 | 0.44 |
| 2024-06-05 | 9.12 | 9.20 | 0.08 | 0.88 | 326847.24 | 30112.93 | 0.36 |
| 2024-06-04 | 9.17 | 9.12 | -0.05 | -0.55 | 418208.88 | 38247.78 | 0.46 |
| 2024-06-03 | 9.01 | 9.17 | 0.23 | 2.57 | 761341.62 | 69604.41 | 0.83 |
| 2024-05-31 | 8.82 | 8.94 | 0.09 | 1.02 | 195100.70 | 17360.94 | 0.21 |
| 2024-05-30 | 8.76 | 8.85 | 0.06 | 0.68 | 146309.79 | 12909.86 | 0.16 |
| 2024-05-29 | 8.76 | 8.79 | 0.02 | 0.23 | 95003.00 | 8353.13 | 0.10 |
| 2024-05-28 | 8.76 | 8.77 | -0.02 | -0.23 | 110335.92 | 9696.22 | 0.12 |
| 2024-05-27 | 8.69 | 8.79 | 0.15 | 1.74 | 145475.00 | 12663.58 | 0.16 |
| 2024-05-24 | 8.73 | 8.64 | -0.12 | -1.37 | 131355.00 | 11444.48 | 0.14 |
| 2024-05-23 | 8.86 | 8.76 | -0.12 | -1.35 | 153024.00 | 13434.30 | 0.17 |
| 2024-05-22 | 8.84 | 8.88 | 0.02 | 0.23 | 134573.75 | 11940.36 | 0.15 |
| 2024-05-21 | 8.90 | 8.86 | -0.05 | -0.56 | 123257.00 | 10901.64 | 0.13 |
| 2024-05-20 | 8.96 | 8.91 | -0.05 | -0.56 | 207609.00 | 18571.88 | 0.23 |
| 2024-05-17 | 8.74 | 8.96 | 0.19 | 2.17 | 171649.63 | 15216.24 | 0.19 |
| 2024-05-16 | 8.77 | 8.77 | 0.00 | 0.00 | 170563.62 | 15005.29 | 0.19 |
| 2024-05-15 | 9.05 | 8.77 | -0.25 | -2.77 | 270836.75 | 24013.41 | 0.30 |
| 2024-05-14 | 8.95 | 9.02 | 0.04 | 0.45 | 218738.44 | 19625.67 | 0.24 |
| 2024-05-13 | 8.88 | 8.98 | 0.03 | 0.34 | 227131.03 | 20244.59 | 0.25 |
| 2024-05-10 | 8.89 | 8.95 | 0.05 | 0.56 | 214836.63 | 19135.90 | 0.24 |
| 2024-05-09 | 8.85 | 8.90 | 0.05 | 0.57 | 246246.00 | 21862.73 | 0.27 |
| 2024-05-08 | 8.93 | 8.85 | -0.08 | -0.90 | 178576.66 | 15835.01 | 0.20 |
| 2024-05-07 | 8.98 | 8.93 | -0.11 | -1.22 | 263576.33 | 23526.23 | 0.29 |
| 2024-05-06 | 9.13 | 9.04 | 0.05 | 0.56 | 355220.86 | 32106.48 | 0.39 |
| 2024-04-30 | 9.14 | 8.99 | -0.18 | -1.96 | 361754.50 | 32597.63 | 0.40 |
| 2024-04-29 | 9.05 | 9.17 | 0.05 | 0.55 | 591326.86 | 54057.63 | 0.65 |
| 2024-04-26 | 8.88 | 9.12 | 0.44 | 5.07 | 651405.50 | 58207.41 | 0.71 |
| 2024-04-25 | 8.72 | 8.68 | -0.11 | -1.25 | 204177.00 | 17743.30 | 0.22 |
| 2024-04-24 | 8.70 | 8.79 | 0.11 | 1.27 | 237921.00 | 20744.86 | 0.26 |
| 2024-04-23 | 8.79 | 8.68 | -0.09 | -1.03 | 224444.00 | 19568.69 | 0.25 |
| 2024-04-22 | 8.80 | 8.77 | -0.18 | -2.01 | 395197.52 | 34825.85 | 0.43 |
日K线
周K线
月K线
