国网信通

600131
🏛️ 中国 →
17.66
最后更新: 2025-09-30
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 17.67 17.70 17.60 17.63 721.4K
09:35 17.62 17.68 17.62 17.68 350.2K
09:40 17.68 17.73 17.68 17.73 322.0K
09:45 17.72 17.73 17.69 17.69 194.5K
09:50 17.69 17.71 17.62 17.62 370.3K
09:55 17.62 17.64 17.59 17.63 209.2K
10:00 17.64 17.69 17.62 17.67 233.0K
10:05 17.67 17.67 17.61 17.63 156.4K
10:10 17.63 17.65 17.60 17.61 175.9K
10:15 17.62 17.62 17.58 17.61 207.9K
10:20 17.61 17.62 17.60 17.62 152.0K
10:25 17.61 17.62 17.61 17.62 71.2K
10:30 17.62 17.63 17.60 17.60 80.8K
10:35 17.60 17.61 17.55 17.61 201.7K
10:40 17.60 17.60 17.58 17.58 49.7K
10:45 17.59 17.61 17.58 17.60 75.6K
10:50 17.61 17.61 17.58 17.60 100.6K
10:55 17.61 17.61 17.59 17.60 51.9K
11:00 17.60 17.63 17.60 17.62 83.0K
11:05 17.61 17.63 17.59 17.62 168.3K
11:10 17.62 17.62 17.59 17.61 119.3K
11:15 17.61 17.62 17.59 17.59 91.8K
11:20 17.60 17.61 17.58 17.60 111.5K
11:25 17.61 17.61 17.58 17.59 104.4K
13:00 17.58 17.60 17.56 17.60 144.8K
13:05 17.58 17.61 17.57 17.59 61.5K
13:10 17.59 17.61 17.58 17.59 61.4K
13:15 17.60 17.61 17.58 17.59 43.6K
13:20 17.59 17.60 17.59 17.59 47.6K
13:25 17.58 17.59 17.57 17.58 67.7K
13:30 17.58 17.60 17.56 17.58 131.6K
13:35 17.58 17.61 17.57 17.60 78.2K
13:40 17.59 17.60 17.58 17.59 53.2K
13:45 17.59 17.61 17.56 17.61 130.7K
13:50 17.60 17.61 17.59 17.60 162.7K
13:55 17.61 17.62 17.59 17.60 127.7K
14:00 17.61 17.61 17.58 17.60 91.6K
14:05 17.59 17.62 17.58 17.61 100.2K
14:10 17.61 17.61 17.59 17.60 50.6K
14:15 17.59 17.62 17.59 17.61 77.2K
14:20 17.60 17.61 17.59 17.60 73.9K
14:25 17.59 17.61 17.58 17.58 78.1K
14:30 17.59 17.62 17.59 17.61 138.2K
14:35 17.60 17.61 17.58 17.59 105.1K
14:40 17.60 17.62 17.58 17.61 304.4K
14:45 17.62 17.62 17.60 17.62 156.3K
14:50 17.61 17.62 17.60 17.60 145.8K
14:55 17.60 17.61 17.60 17.61 192.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 17.71 17.76 17.58 17.66 6.5M
2025-09-29 17.59 17.71 17.53 17.65 6.4M
2025-09-26 17.67 17.73 17.55 17.60 7.4M
2025-09-25 17.31 17.62 17.30 17.62 8.7M
2025-09-24 17.12 17.35 17.01 17.34 6.7M
2025-09-23 17.26 17.27 16.80 17.15 11.0M
2025-09-22 17.33 17.40 17.21 17.26 4.9M
2025-09-19 17.33 17.45 17.24 17.40 7.0M
2025-09-18 17.42 17.67 17.29 17.37 11.8M
2025-09-17 17.43 17.53 17.32 17.49 5.6M
2025-09-16 17.50 17.59 17.35 17.45 6.3M
2025-09-15 17.62 17.70 17.51 17.52 6.3M
2025-09-12 17.80 17.98 17.63 17.64 8.0M
2025-09-11 17.51 17.88 17.41 17.83 10.8M
2025-09-10 17.64 17.71 17.43 17.50 7.9M
2025-09-09 17.71 17.98 17.49 17.67 12.8M
2025-09-08 17.39 17.85 17.25 17.75 15.0M
2025-09-05 17.16 17.38 17.01 17.32 10.3M
2025-09-04 17.10 17.20 16.93 17.16 13.0M
2025-09-03 17.62 17.69 17.11 17.18 12.0M
2025-09-02 17.96 17.96 17.48 17.62 12.9M
2025-09-01 17.99 18.12 17.86 17.97 13.8M
2025-08-29 18.32 18.32 17.81 17.92 18.3M
2025-08-28 18.34 18.49 17.83 18.31 20.9M
2025-08-27 18.59 19.00 18.39 18.39 22.6M
2025-08-26 18.57 18.64 18.42 18.53 11.2M
2025-08-25 18.69 18.77 18.46 18.59 15.5M
2025-08-22 18.24 18.57 18.17 18.56 14.0M
2025-08-21 18.30 18.42 18.13 18.27 9.2M
2025-08-20 18.15 18.28 17.96 18.26 10.6M
2025-08-19 18.33 18.53 18.09 18.21 12.3M
2025-08-18 18.08 18.32 18.02 18.22 12.4M
2025-08-15 17.76 18.03 17.74 18.01 7.2M
2025-08-14 18.02 18.08 17.78 17.81 8.0M
2025-08-13 18.03 18.15 17.94 18.00 8.3M
2025-08-12 18.05 18.25 17.95 18.03 10.5M
2025-08-11 17.59 18.06 17.56 18.04 10.0M
2025-08-08 17.81 17.81 17.54 17.63 7.6M
2025-08-07 17.95 18.00 17.71 17.77 8.5M
2025-08-06 17.90 18.03 17.82 17.96 6.3M
2025-08-05 17.87 18.07 17.78 17.95 6.5M
2025-08-04 17.59 17.88 17.59 17.84 6.2M
2025-08-01 17.68 17.75 17.41 17.71 9.7M
2025-07-31 17.90 17.96 17.61 17.72 9.4M
2025-07-30 18.00 18.11 17.80 17.92 7.5M
2025-07-29 18.01 18.06 17.80 18.00 6.0M
2025-07-28 18.30 18.31 18.03 18.19 10.3M
2025-07-25 18.26 18.41 18.24 18.30 7.2M
2025-07-24 18.22 18.27 18.11 18.26 8.8M
2025-07-23 18.46 18.49 18.14 18.23 11.1M
2025-07-22 18.41 18.47 18.18 18.42 13.4M
2025-07-21 18.49 18.63 18.32 18.38 15.1M
2025-07-18 18.05 18.38 18.02 18.18 13.7M
2025-07-17 17.90 17.98 17.78 17.92 6.9M
2025-07-16 17.85 18.08 17.76 17.99 10.5M
2025-07-15 17.67 17.85 17.56 17.84 8.6M
2025-07-14 17.70 17.80 17.69 17.71 5.5M
2025-07-11 17.61 17.76 17.51 17.70 7.6M
2025-07-10 17.71 17.74 17.53 17.65 6.8M
2025-07-09 17.78 17.88 17.69 17.76 7.1M
2025-07-08 17.76 17.82 17.64 17.73 8.9M
2025-07-07 17.43 18.04 17.38 17.76 13.3M
2025-07-04 17.53 17.60 17.40 17.42 5.7M
2025-07-03 17.45 17.54 17.43 17.50 3.3M
2025-07-02 17.50 17.53 17.42 17.45 4.1M
2025-07-01 17.62 17.63 17.48 17.53 5.3M
2025-06-30 17.58 17.73 17.50 17.70 5.9M
2025-06-27 17.46 17.68 17.40 17.52 6.3M
2025-06-26 17.53 17.58 17.40 17.42 6.8M
2025-06-25 17.42 17.53 17.32 17.51 7.2M
2025-06-24 17.28 17.50 17.27 17.39 8.4M
2025-06-23 17.04 17.30 17.00 17.25 3.1M
2025-06-20 17.17 17.31 17.10 17.15 3.4M
2025-06-19 17.67 17.72 17.16 17.23 7.1M
2025-06-18 17.67 17.72 17.56 17.63 3.1M
2025-06-17 17.67 17.86 17.62 17.72 4.5M
2025-06-16 17.58 17.85 17.51 17.74 5.9M
2025-06-13 17.80 17.87 17.61 17.66 6.0M
2025-06-12 18.04 18.09 17.84 17.88 6.4M
2025-06-11 17.99 18.12 17.90 18.03 5.2M
2025-06-10 18.27 18.30 17.90 18.02 6.4M
2025-06-09 18.21 18.33 18.12 18.22 7.0M
2025-06-06 18.39 18.43 18.16 18.19 6.7M
2025-06-05 18.32 18.47 18.22 18.30 7.4M
2025-06-04 18.18 18.29 18.15 18.21 4.2M
2025-06-03 17.96 18.21 17.92 18.18 5.6M
2025-05-30 18.14 18.36 18.03 18.05 6.0M
2025-05-29 17.91 18.17 17.91 18.10 5.5M
2025-05-28 17.90 18.03 17.87 17.95 3.5M
2025-05-27 17.99 17.99 17.81 17.90 3.3M
2025-05-26 17.83 18.12 17.78 17.99 5.6M
2025-05-23 18.20 18.20 17.84 17.90 10.1M
2025-05-22 18.50 18.65 18.17 18.20 17.2M
2025-05-21 18.10 18.10 17.91 17.96 4.7M
2025-05-20 18.11 18.18 17.98 18.10 6.6M
2025-05-19 18.05 18.13 17.88 18.11 5.8M
2025-05-16 18.02 18.10 17.91 17.99 4.1M
2025-05-15 18.30 18.33 18.00 18.04 7.5M
2025-05-14 18.40 18.51 18.20 18.34 7.4M
2025-05-13 18.59 18.70 18.41 18.45 6.8M
2025-05-12 18.49 18.62 18.32 18.49 6.0M
2025-05-09 18.72 18.75 18.34 18.36 7.8M
2025-05-08 18.33 18.68 18.28 18.54 7.9M
2025-05-07 18.50 18.72 18.27 18.39 11.5M
2025-05-06 18.25 18.41 18.12 18.32 8.2M
2025-04-30 18.00 18.28 17.95 18.09 5.9M
2025-04-29 18.00 18.10 17.81 17.94 7.7M
2025-04-28 18.08 18.69 18.08 18.09 9.6M
2025-04-25 18.00 18.23 17.99 18.04 7.1M
2025-04-24 18.30 18.36 17.98 18.00 8.1M
2025-04-23 18.39 18.53 18.15 18.30 7.1M
2025-04-22 18.45 18.49 18.28 18.32 5.4M
2025-04-21 18.40 18.55 18.24 18.49 6.8M
2025-04-18 18.53 18.59 18.17 18.40 7.3M
2025-04-17 18.48 18.97 18.35 18.60 7.7M
2025-04-16 18.41 18.57 18.18 18.48 5.4M
2025-04-15 18.51 18.67 18.27 18.56 5.6M
2025-04-14 18.65 18.80 18.36 18.51 8.7M
2025-04-11 18.48 18.66 18.00 18.52 13.5M
2025-04-10 18.60 19.08 18.50 18.58 12.7M
2025-04-09 17.40 18.95 17.11 18.49 19.1M
2025-04-08 17.01 17.55 16.93 17.40 15.1M
2025-04-07 17.99 18.07 17.01 17.01 12.9M
2025-04-03 18.71 19.15 18.64 18.90 6.6M
2025-04-02 18.83 19.24 18.83 18.95 7.6M
2025-04-01 18.82 19.08 18.80 18.87 6.2M
2025-03-31 18.91 19.10 18.70 18.81 7.2M
2025-03-28 19.12 19.26 18.95 18.95 5.9M
2025-03-27 19.18 19.34 19.02 19.14 7.0M
2025-03-26 19.20 19.44 19.05 19.28 8.7M
2025-03-25 19.04 19.48 18.91 19.23 11.3M
2025-03-24 19.47 19.49 18.74 19.03 12.7M
2025-03-21 19.62 19.70 19.23 19.47 11.8M
2025-03-20 19.78 19.98 19.60 19.69 10.3M
2025-03-19 20.42 20.42 19.80 19.88 14.3M
2025-03-18 20.45 20.70 20.28 20.42 13.2M
2025-03-17 20.84 20.96 20.25 20.38 15.1M
2025-03-14 20.66 20.86 20.19 20.79 16.5M
2025-03-13 20.69 21.00 20.38 20.69 21.2M
2025-03-12 20.34 21.15 20.11 20.68 26.7M
2025-03-11 19.00 20.32 18.93 20.29 23.9M
2025-03-10 19.84 19.89 19.09 19.28 20.3M
2025-03-07 20.16 20.55 19.75 19.90 14.2M
2025-03-06 19.73 20.35 19.73 20.23 19.6M
2025-03-05 19.61 19.70 19.27 19.68 9.7M
2025-03-04 19.00 19.55 18.92 19.49 10.6M
2025-03-03 19.20 19.42 18.80 19.16 13.6M
2025-02-28 19.79 19.79 19.07 19.16 18.0M
2025-02-27 20.84 20.90 19.70 19.90 29.3M
2025-02-26 20.97 21.33 20.61 20.91 20.1M
2025-02-25 20.70 21.55 20.27 20.94 29.6M
2025-02-24 20.95 21.62 20.74 21.13 36.7M
2025-02-21 19.47 20.65 19.47 20.53 31.5M
2025-02-20 19.69 19.69 19.10 19.37 16.2M
2025-02-19 19.47 19.71 19.30 19.65 13.8M
2025-02-18 19.89 20.18 19.38 19.42 15.7M
2025-02-17 21.06 21.11 19.81 20.05 27.2M
2025-02-14 18.86 20.65 18.86 20.58 31.9M
2025-02-13 19.65 19.69 19.08 19.09 12.4M
2025-02-12 19.19 19.73 19.17 19.65 12.2M
2025-02-11 19.60 19.60 19.13 19.22 12.3M
2025-02-10 19.49 19.98 19.25 19.73 22.8M
2025-02-07 18.85 19.19 18.60 18.92 13.2M
2025-02-06 18.26 18.90 18.03 18.84 12.1M
2025-02-05 18.12 18.30 17.93 18.25 8.0M
2025-01-27 18.20 18.30 17.80 17.80 5.6M
2025-01-24 17.58 18.20 17.58 18.15 8.9M
2025-01-23 18.15 18.30 17.60 17.66 11.8M
2025-01-22 17.95 18.08 17.70 18.00 6.7M
2025-01-21 18.30 18.34 18.01 18.17 5.6M
2025-01-20 18.39 18.58 18.11 18.21 6.2M
2025-01-17 18.02 18.39 17.85 18.24 7.1M
2025-01-16 18.15 18.47 17.90 18.14 8.8M
2025-01-15 18.13 18.20 17.91 18.06 8.6M
2025-01-14 17.59 18.26 17.45 18.18 11.8M
2025-01-13 17.50 17.73 17.27 17.49 7.4M
2025-01-10 17.65 18.02 17.56 17.57 8.4M
2025-01-09 17.42 17.88 17.40 17.61 8.8M
2025-01-08 17.72 17.88 17.17 17.56 9.4M
2025-01-07 17.68 18.00 17.56 17.80 7.4M
2025-01-06 17.87 17.94 17.51 17.75 6.8M
2025-01-03 18.53 18.65 17.78 17.87 12.2M
2025-01-02 18.90 19.01 18.31 18.48 12.9M