江苏国信

002608
🏛️ 中国 →
8.08
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.91 7.92 7.83 7.85 1,514.3K
09:35 7.84 7.84 7.80 7.81 1,712.0K
09:40 7.80 7.81 7.77 7.79 1,760.9K
09:45 7.79 7.80 7.76 7.76 1,149.3K
09:50 7.77 7.77 7.74 7.75 1,753.4K
09:55 7.75 7.75 7.72 7.73 1,555.4K
10:00 7.73 7.75 7.72 7.75 643.9K
10:05 7.75 7.77 7.75 7.75 562.1K
10:10 7.76 7.76 7.73 7.74 603.1K
10:15 7.74 7.74 7.73 7.73 529.2K
10:20 7.73 7.75 7.73 7.74 327.8K
10:25 7.74 7.77 7.74 7.77 399.3K
10:30 7.77 7.77 7.74 7.76 372.6K
10:35 7.76 7.76 7.74 7.75 656.4K
10:40 7.75 7.75 7.73 7.73 498.6K
10:45 7.73 7.75 7.73 7.74 500.2K
10:50 7.73 7.74 7.73 7.73 600.4K
10:55 7.74 7.74 7.73 7.73 408.8K
11:00 7.73 7.74 7.73 7.74 258.2K
11:05 7.74 7.75 7.73 7.73 246.2K
11:10 7.73 7.74 7.72 7.73 601.1K
11:15 7.73 7.74 7.73 7.73 264.6K
11:20 7.73 7.81 7.73 7.78 1,615.0K
11:25 7.79 7.79 7.77 7.79 855.5K
13:00 7.78 7.78 7.73 7.74 561.2K
13:05 7.74 7.76 7.74 7.75 132.3K
13:10 7.75 7.77 7.74 7.76 330.8K
13:15 7.76 7.76 7.74 7.74 630.5K
13:20 7.74 7.76 7.74 7.75 230.2K
13:25 7.76 7.76 7.74 7.74 177.5K
13:30 7.74 7.75 7.73 7.74 523.6K
13:35 7.74 7.75 7.73 7.73 334.9K
13:40 7.73 7.74 7.72 7.72 431.4K
13:45 7.72 7.73 7.72 7.73 279.2K
13:50 7.73 7.73 7.72 7.73 186.2K
13:55 7.72 7.73 7.71 7.72 630.4K
14:00 7.72 7.73 7.71 7.71 480.5K
14:05 7.71 7.73 7.71 7.72 524.3K
14:10 7.72 7.73 7.72 7.73 141.1K
14:15 7.72 7.73 7.71 7.72 118.1K
14:20 7.72 7.73 7.71 7.72 299.7K
14:25 7.73 7.73 7.71 7.72 285.4K
14:30 7.72 7.74 7.72 7.74 347.3K
14:35 7.74 7.75 7.73 7.73 433.6K
14:40 7.73 7.75 7.73 7.74 353.7K
14:45 7.74 7.74 7.73 7.73 769.6K
14:50 7.74 7.75 7.73 7.73 698.9K
14:55 7.73 7.75 7.73 7.74 250.2K
15:40 7.75 7.75 7.75 7.75 144.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.00 8.19 7.95 8.08 26.7M
2025-09-25 7.98 8.08 7.91 8.02 22.9M
2025-09-24 7.83 8.12 7.81 8.00 29.7M
2025-09-23 7.73 7.88 7.69 7.88 28.4M
2025-09-22 7.90 7.93 7.70 7.75 28.7M
2025-09-19 7.94 7.98 7.85 7.89 22.6M
2025-09-18 8.27 8.32 7.91 7.97 49.5M
2025-09-17 7.78 8.44 7.72 8.21 64.3M
2025-09-16 7.86 7.88 7.71 7.77 21.6M
2025-09-15 8.00 8.04 7.82 7.87 23.4M
2025-09-12 8.02 8.06 7.96 8.00 27.2M
2025-09-11 7.92 7.98 7.85 7.98 27.6M
2025-09-10 7.95 7.97 7.84 7.91 20.9M
2025-09-09 7.82 7.98 7.76 7.93 35.7M
2025-09-08 7.77 7.90 7.75 7.84 28.3M
2025-09-05 7.57 7.74 7.53 7.73 30.7M
2025-09-04 7.60 7.60 7.46 7.57 26.3M
2025-09-03 7.75 7.85 7.56 7.58 29.5M
2025-09-02 7.71 7.79 7.63 7.72 34.8M
2025-09-01 7.79 7.81 7.65 7.69 34.0M
2025-08-29 7.64 8.00 7.63 7.76 54.8M
2025-08-28 7.63 7.70 7.51 7.65 31.2M
2025-08-27 7.83 7.89 7.62 7.63 32.0M
2025-08-26 7.96 7.99 7.80 7.81 39.9M
2025-08-25 7.71 7.77 7.71 7.77 25.8M
2025-08-22 7.72 7.75 7.56 7.69 25.5M
2025-08-21 7.69 7.77 7.65 7.72 22.9M
2025-08-20 7.58 7.63 7.55 7.63 11.8M
2025-08-19 7.60 7.65 7.57 7.59 13.5M
2025-08-18 7.56 7.65 7.55 7.59 22.5M
2025-08-15 7.45 7.55 7.43 7.54 15.6M
2025-08-14 7.55 7.57 7.41 7.41 16.0M
2025-08-13 7.55 7.56 7.51 7.55 12.1M
2025-08-12 7.51 7.55 7.48 7.55 13.8M
2025-08-11 7.56 7.61 7.46 7.50 22.2M
2025-08-08 7.51 7.62 7.50 7.58 18.0M
2025-08-07 7.51 7.58 7.48 7.51 15.3M
2025-08-06 7.48 7.52 7.42 7.51 15.9M
2025-08-05 7.47 7.49 7.45 7.48 12.2M
2025-08-04 7.43 7.47 7.40 7.46 8.6M
2025-08-01 7.41 7.50 7.40 7.44 11.4M
2025-07-31 7.60 7.61 7.40 7.42 21.4M
2025-07-30 7.53 7.68 7.53 7.60 23.8M
2025-07-29 7.58 7.60 7.48 7.53 12.6M
2025-07-28 7.63 7.66 7.56 7.57 13.3M
2025-07-25 7.67 7.74 7.61 7.62 20.3M
2025-07-24 7.59 7.72 7.51 7.68 19.0M
2025-07-23 7.69 7.72 7.58 7.59 15.7M
2025-07-22 7.63 7.71 7.57 7.71 21.8M
2025-07-21 7.53 7.64 7.52 7.63 16.8M
2025-07-18 7.47 7.53 7.44 7.52 12.7M
2025-07-17 7.57 7.60 7.50 7.55 14.6M
2025-07-16 7.61 7.63 7.52 7.57 14.4M
2025-07-15 7.75 7.79 7.57 7.61 19.7M
2025-07-14 7.70 7.86 7.68 7.78 23.1M
2025-07-11 7.70 7.72 7.62 7.66 17.0M
2025-07-10 7.69 7.77 7.65 7.71 18.2M
2025-07-09 7.76 7.81 7.61 7.65 23.3M
2025-07-08 7.66 7.77 7.62 7.76 42.3M
2025-07-07 7.57 7.66 7.51 7.63 29.1M
2025-07-04 7.42 7.48 7.41 7.46 12.4M
2025-07-03 7.42 7.44 7.38 7.42 9.8M
2025-07-02 7.37 7.42 7.33 7.42 11.2M
2025-07-01 7.34 7.40 7.32 7.37 11.8M
2025-06-30 7.36 7.37 7.30 7.33 9.4M
2025-06-27 7.35 7.41 7.33 7.36 12.7M
2025-06-26 7.37 7.40 7.34 7.34 10.5M
2025-06-25 7.30 7.37 7.28 7.37 14.5M
2025-06-24 7.25 7.31 7.22 7.29 11.6M
2025-06-23 7.23 7.25 7.16 7.22 12.3M
2025-06-20 7.28 7.31 7.23 7.25 9.2M
2025-06-19 7.37 7.39 7.24 7.28 14.2M
2025-06-18 7.39 7.44 7.36 7.40 8.1M
2025-06-17 7.38 7.43 7.35 7.42 10.5M
2025-06-16 7.44 7.47 7.34 7.37 18.4M
2025-06-13 7.45 7.53 7.44 7.46 18.4M
2025-06-12 7.51 7.51 7.44 7.46 11.5M
2025-06-11 7.47 7.54 7.44 7.50 11.3M
2025-06-10 7.48 7.54 7.43 7.47 18.2M
2025-06-09 7.50 7.51 7.46 7.48 9.7M
2025-06-06 7.47 7.53 7.43 7.48 10.9M
2025-06-05 7.49 7.52 7.45 7.46 12.8M
2025-06-04 7.49 7.51 7.46 7.49 10.9M
2025-06-03 7.54 7.56 7.43 7.48 20.2M
2025-05-30 7.78 7.79 7.57 7.57 22.7M
2025-05-29 7.58 7.83 7.55 7.73 36.9M
2025-05-28 7.62 7.70 7.50 7.52 23.9M
2025-05-27 7.45 7.58 7.44 7.56 26.0M
2025-05-26 7.39 7.45 7.38 7.41 8.1M
2025-05-23 7.48 7.52 7.36 7.38 13.5M
2025-05-22 7.57 7.59 7.45 7.47 11.6M
2025-05-21 7.54 7.62 7.54 7.59 13.1M
2025-05-20 7.52 7.55 7.48 7.53 9.6M
2025-05-19 7.42 7.51 7.41 7.50 9.8M
2025-05-16 7.48 7.53 7.41 7.43 10.6M
2025-05-15 7.54 7.62 7.48 7.49 11.9M
2025-05-14 7.54 7.56 7.45 7.55 11.8M
2025-05-13 7.60 7.60 7.51 7.54 10.1M
2025-05-12 7.48 7.57 7.43 7.57 14.4M
2025-05-09 7.42 7.52 7.40 7.48 16.6M
2025-05-08 7.39 7.46 7.32 7.41 12.2M
2025-05-07 7.43 7.47 7.38 7.41 16.1M
2025-05-06 7.38 7.39 7.33 7.39 16.4M
2025-04-30 7.44 7.45 7.34 7.34 12.5M
2025-04-29 7.60 7.62 7.39 7.43 21.1M
2025-04-28 7.68 7.70 7.46 7.63 27.2M
2025-04-25 7.69 7.80 7.67 7.79 18.9M
2025-04-24 7.55 7.76 7.55 7.71 23.8M
2025-04-23 7.55 7.59 7.49 7.54 10.1M
2025-04-22 7.56 7.63 7.53 7.57 11.5M
2025-04-21 7.43 7.58 7.41 7.58 10.2M
2025-04-18 7.48 7.48 7.39 7.43 11.7M
2025-04-17 7.35 7.52 7.32 7.50 19.6M
2025-04-16 7.33 7.47 7.31 7.37 17.1M
2025-04-15 7.32 7.34 7.25 7.32 10.2M
2025-04-14 7.25 7.34 7.23 7.31 14.6M
2025-04-11 7.21 7.28 7.17 7.23 14.4M
2025-04-10 7.20 7.36 7.15 7.26 19.7M
2025-04-09 7.07 7.17 6.95 7.15 24.8M
2025-04-08 7.05 7.17 6.96 7.16 29.6M
2025-04-07 7.60 7.60 7.04 7.04 34.2M
2025-04-03 7.73 7.85 7.72 7.82 10.6M
2025-04-02 7.81 7.82 7.75 7.76 10.1M
2025-04-01 7.65 7.87 7.64 7.84 19.8M
2025-03-31 7.62 7.75 7.59 7.63 14.0M
2025-03-28 7.65 7.71 7.58 7.62 9.7M
2025-03-27 7.77 7.79 7.66 7.67 17.0M
2025-03-26 7.80 7.86 7.72 7.76 21.8M
2025-03-25 7.71 7.82 7.65 7.79 23.8M
2025-03-24 7.59 7.73 7.58 7.69 19.4M
2025-03-21 7.57 7.69 7.54 7.60 15.1M
2025-03-20 7.57 7.65 7.52 7.59 18.0M
2025-03-19 7.41 7.56 7.40 7.55 17.2M
2025-03-18 7.49 7.51 7.40 7.44 10.4M
2025-03-17 7.50 7.55 7.48 7.48 11.3M
2025-03-14 7.48 7.52 7.43 7.50 15.4M
2025-03-13 7.39 7.50 7.35 7.49 21.9M
2025-03-12 7.27 7.44 7.27 7.40 28.7M
2025-03-11 7.19 7.19 7.14 7.19 9.4M
2025-03-10 7.22 7.25 7.17 7.21 8.4M
2025-03-07 7.19 7.25 7.15 7.23 11.9M
2025-03-06 7.15 7.19 7.12 7.19 11.6M
2025-03-05 7.18 7.19 7.12 7.14 9.3M
2025-03-04 7.15 7.19 7.12 7.17 7.6M
2025-03-03 7.15 7.25 7.13 7.16 12.0M
2025-02-28 7.22 7.26 7.13 7.14 9.6M
2025-02-27 7.27 7.28 7.18 7.23 8.5M
2025-02-26 7.18 7.25 7.16 7.25 10.4M
2025-02-25 7.24 7.26 7.15 7.17 11.9M
2025-02-24 7.23 7.36 7.22 7.27 12.3M
2025-02-21 7.27 7.28 7.21 7.24 9.6M
2025-02-20 7.33 7.33 7.24 7.26 9.4M
2025-02-19 7.36 7.38 7.30 7.33 10.7M
2025-02-18 7.39 7.46 7.35 7.36 14.8M
2025-02-17 7.38 7.41 7.28 7.39 12.5M
2025-02-14 7.41 7.43 7.36 7.38 8.4M
2025-02-13 7.42 7.49 7.39 7.42 14.3M
2025-02-12 7.41 7.43 7.36 7.42 9.8M
2025-02-11 7.45 7.47 7.39 7.42 11.1M
2025-02-10 7.44 7.49 7.41 7.45 15.9M
2025-02-07 7.39 7.50 7.35 7.46 21.9M
2025-02-06 7.30 7.37 7.25 7.36 13.4M
2025-02-05 7.53 7.53 7.29 7.31 17.4M
2025-01-27 7.38 7.50 7.32 7.45 18.9M
2025-01-24 7.32 7.34 7.26 7.30 11.9M
2025-01-23 7.33 7.43 7.30 7.34 13.4M
2025-01-22 7.30 7.32 7.23 7.28 6.4M
2025-01-21 7.38 7.40 7.23 7.30 11.3M
2025-01-20 7.39 7.43 7.34 7.36 11.9M
2025-01-17 7.31 7.38 7.28 7.37 8.1M
2025-01-16 7.29 7.40 7.28 7.31 13.1M
2025-01-15 7.26 7.34 7.22 7.28 10.8M
2025-01-14 7.14 7.27 7.13 7.25 13.3M
2025-01-13 7.09 7.14 7.05 7.12 9.3M
2025-01-10 7.18 7.19 7.11 7.11 10.2M
2025-01-09 7.26 7.27 7.16 7.17 12.3M
2025-01-08 7.29 7.34 7.16 7.29 13.7M
2025-01-07 7.34 7.37 7.18 7.30 17.0M
2025-01-06 7.35 7.39 7.27 7.34 14.7M
2025-01-03 7.43 7.54 7.31 7.35 17.4M
2025-01-02 7.67 7.70 7.36 7.42 25.7M