Guosen Securities Co Ltd（002736.SHE）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	10.00	10.02	9.78	9.86	-1.20%	25,913,178
2026-10-15	9.97	10.04	9.85	9.98	-0.80%	30,022,947
2026-10-14	10.01	10.17	9.96	10.06	+0.60%	31,587,783
2026-10-13	10.00	10.06	9.91	10.00	-0.20%	23,787,434
2026-10-12	9.84	10.04	9.83	10.02	+1.83%	28,013,748
2026-10-09	9.66	9.86	9.66	9.84	+1.44%	20,618,986
2026-10-08	9.78	9.85	9.65	9.70	-1.02%	15,150,924
2026-09-30	9.72	9.80	9.70	9.80	+0.82%	10,927,623
2026-09-29	9.72	9.76	9.69	9.72	+0.41%	10,276,050
2026-09-28	9.84	9.87	9.62	9.68	-1.63%	19,540,066
2026-09-24	9.95	9.97	9.78	9.84	-1.40%	14,651,100
2026-09-23	9.97	10.02	9.94	9.98	+0.10%	12,375,257
2026-09-22	9.96	10.01	9.92	9.97	+0.40%	18,954,797
2026-09-21	9.83	9.94	9.81	9.93	+1.12%	18,444,098
2026-09-18	9.80	9.85	9.76	9.82	+0.72%	17,606,818
2026-09-17	9.83	9.88	9.75	9.75	-1.22%	15,591,244
2026-09-16	9.85	9.92	9.73	9.87	-0.10%	25,768,062
2026-09-15	9.90	9.93	9.86	9.88	-0.10%	12,995,619
2026-09-14	9.96	9.99	9.89	9.89	-0.90%	21,123,961
2026-09-11	10.21	10.21	9.97	9.98	-2.54%	29,014,801
2026-09-10	10.10	10.26	10.07	10.24	+1.39%	22,984,943
2026-09-09	10.13	10.14	10.06	10.10	-0.20%	13,654,300
2026-09-08	10.15	10.21	10.10	10.12	-0.20%	14,230,807
2026-09-07	10.28	10.33	10.11	10.14	-1.17%	23,787,879
2026-09-04	10.24	10.37	10.23	10.26	+0.39%	25,330,395
2026-09-03	10.20	10.32	10.18	10.22	+0.39%	19,996,400
2026-09-02	10.30	10.34	10.15	10.18	-1.45%	24,515,229
2026-09-01	10.25	10.40	10.20	10.33	+0.78%	29,649,600
2026-08-31	10.25	10.32	10.21	10.25	-0.29%	24,453,111
2026-08-28	10.24	10.30	10.16	10.28	+0.39%	26,664,916
2026-08-27	10.18	10.26	10.13	10.24	+0.59%	37,194,098
2026-08-26	9.89	10.23	9.86	10.18	+3.04%	55,162,488
2026-08-25	9.82	9.89	9.82	9.88	+0.51%	12,236,422
2026-08-24	9.84	9.89	9.80	9.83	+0.10%	17,253,232
2026-08-21	9.88	9.89	9.79	9.82	-0.41%	13,846,234
2026-08-20	9.84	9.92	9.83	9.86	+0.41%	12,328,175
2026-08-19	9.96	9.99	9.82	9.82	-1.41%	20,763,018
2026-08-18	10.03	10.07	9.94	9.96	-0.80%	16,019,209
2026-08-17	10.00	10.06	9.96	10.04	+0.40%	15,259,649
2026-08-14	10.10	10.14	9.98	10.00	-1.09%	28,130,188
2026-08-13	10.12	10.21	10.10	10.11	-0.10%	21,447,316
2026-08-12	10.09	10.14	10.05	10.12	+0.30%	13,777,609
2026-08-11	10.16	10.18	10.09	10.09	-0.69%	18,713,605
2026-08-10	10.10	10.20	10.09	10.16	+0.59%	19,276,322
2026-08-07	10.14	10.17	10.06	10.10	-0.39%	22,806,250
2026-08-06	10.29	10.31	10.09	10.14	-1.55%	27,803,500
2026-08-05	10.32	10.35	10.26	10.30	-0.10%	25,212,771
2026-08-04	10.38	10.43	10.27	10.31	-0.48%	19,962,889
2026-08-03	10.26	10.37	10.23	10.36	+0.39%	20,609,494
2026-07-31	10.33	10.37	10.25	10.32	+0.00%	24,190,787
2026-07-30	10.16	10.34	10.15	10.32	+1.08%	33,989,672
2026-07-29	10.05	10.24	10.03	10.21	+1.59%	32,009,123
2026-07-28	10.08	10.17	10.02	10.05	-0.79%	22,828,688
2026-07-27	10.03	10.17	9.95	10.13	+1.00%	21,978,719
2026-07-24	10.29	10.30	10.02	10.03	-2.72%	28,791,855
2026-07-23	10.15	10.32	10.15	10.31	+1.18%	26,684,564
2026-07-22	10.25	10.25	10.11	10.19	-1.07%	29,451,779
2026-07-21	10.34	10.45	10.22	10.30	-0.10%	42,529,090
2026-07-20	10.11	10.35	10.10	10.31	+2.08%	42,546,410
2026-07-17	10.26	10.36	10.03	10.10	-1.56%	38,978,688
2026-07-16	10.28	10.38	10.15	10.26	-0.77%	30,152,707
2026-07-15	10.04	10.42	10.02	10.34	+2.78%	57,943,105
2026-07-14	10.00	10.07	9.91	10.06	+0.70%	25,315,512
2026-07-13	10.05	10.11	9.95	9.99	-0.60%	28,719,658
2026-07-10	10.22	10.23	10.00	10.05	-2.05%	35,260,727
2026-07-09	10.17	10.27	10.05	10.26	+0.49%	28,081,627
2026-07-08	10.36	10.37	10.20	10.21	-1.45%	27,820,145
2026-07-07	10.49	10.52	10.29	10.36	-1.71%	34,986,199
2026-07-06	10.49	10.57	10.40	10.54	+1.84%	43,965,680
2026-07-03	10.35	10.42	10.22	10.35	+0.88%	40,732,219
2026-07-02	10.42	10.45	10.22	10.26	-1.63%	49,373,699
2026-07-01	9.99	10.50	9.92	10.43	+4.40%	79,517,805
2026-06-30	10.05	10.17	9.93	9.99	-1.09%	41,010,977
2026-06-29	10.00	10.24	9.93	10.10	+1.10%	40,257,559
2026-06-26	10.40	10.52	9.98	9.99	-4.58%	56,766,539
2026-06-25	10.19	10.59	10.04	10.47	+2.65%	65,425,152
2026-06-24	10.26	10.51	10.10	10.20	-1.07%	46,599,699
2026-06-23	10.38	10.57	10.25	10.31	-0.58%	59,150,270
2026-06-22	9.90	10.42	9.81	10.37	+1.67%	69,556,422
2026-06-18	10.46	10.47	10.20	10.20	-2.49%	29,883,508
2026-06-17	10.45	10.60	10.38	10.46	+0.10%	28,894,779
2026-06-16	10.41	10.51	10.34	10.45	+0.10%	37,604,133
2026-06-15	10.35	10.62	10.29	10.44	+1.66%	61,107,018
2026-06-12	10.03	10.32	9.99	10.27	+2.39%	49,946,180
2026-06-11	10.00	10.11	9.87	10.03	-0.10%	25,897,341
2026-06-10	9.85	10.06	9.83	10.04	+1.72%	27,204,869
2026-06-09	9.84	9.93	9.79	9.87	+0.41%	17,763,376
2026-06-08	9.88	10.04	9.79	9.83	-1.80%	28,218,538
2026-06-05	10.00	10.17	9.99	10.01	+0.20%	20,440,247
2026-06-04	10.10	10.18	9.95	9.99	-1.09%	22,587,126
2026-06-03	10.16	10.20	10.05	10.10	-0.69%	23,675,463
2026-06-02	10.14	10.20	10.06	10.17	+0.20%	23,588,574
2026-06-01	10.11	10.18	10.04	10.15	+0.30%	21,109,900
2026-05-29	9.95	10.20	9.94	10.12	+1.71%	34,861,151
2026-05-28	10.13	10.16	9.90	9.95	-1.78%	31,244,602
2026-05-27	10.23	10.33	10.08	10.13	-1.07%	24,239,370
2026-05-26	10.11	10.31	10.10	10.24	+0.89%	28,864,793
2026-05-25	10.11	10.21	10.07	10.15	+0.59%	22,966,913
2026-05-22	10.25	10.28	10.07	10.09	-1.27%	31,655,539
2026-05-21	10.26	10.50	10.21	10.22	+0.00%	45,780,532
2026-05-20	10.32	10.32	10.19	10.22	-1.06%	22,486,025
2026-05-19	10.25	10.35	10.20	10.33	+0.88%	20,904,921
2026-05-18	10.31	10.35	10.19	10.24	-1.06%	23,712,197
2026-05-15	10.60	10.61	10.30	10.35	-2.45%	39,522,314
2026-05-14	10.74	10.80	10.61	10.61	-1.30%	35,187,292
2026-05-13	10.78	10.82	10.69	10.75	-0.65%	33,771,888
2026-05-12	10.84	10.91	10.76	10.82	+0.09%	41,040,907
2026-05-11	10.75	10.86	10.69	10.81	+0.56%	45,160,252
2026-05-08	10.77	10.81	10.71	10.75	-0.56%	27,571,789
2026-05-07	10.86	10.96	10.75	10.81	+0.00%	33,900,893
2026-05-06	10.73	10.84	10.68	10.81	+0.84%	47,541,899
2026-04-30	10.82	10.83	10.63	10.72	-3.60%	74,480,064
2026-04-29	10.90	11.14	10.90	11.12	+1.46%	41,985,842
2026-04-28	10.82	11.09	10.82	10.96	+1.11%	47,450,477
2026-04-27	11.01	11.05	10.81	10.84	-1.45%	44,887,004
2026-04-24	11.13	11.15	10.99	11.00	-1.26%	34,655,806
2026-04-23	11.29	11.33	11.13	11.14	-1.50%	38,971,300
2026-04-22	11.26	11.42	11.25	11.31	-0.09%	39,699,069
2026-04-21	11.43	11.46	11.26	11.32	-1.31%	42,924,750
2026-04-20	11.95	11.95	11.38	11.47	-5.13%	105,191,868
2026-04-17	12.20	12.24	12.08	12.09	-1.47%	26,270,958
2026-04-16	12.12	12.35	12.10	12.27	+1.40%	31,963,231
2026-04-15	12.06	12.21	12.01	12.10	+0.50%	30,889,898
2026-04-14	12.02	12.07	11.90	12.04	+0.84%	26,282,714
2026-04-13	11.73	12.01	11.70	11.94	+1.36%	29,447,523
2026-04-10	11.56	12.03	11.55	11.78	+3.70%	62,452,592
2026-04-09	11.49	11.52	11.33	11.36	-1.73%	19,451,805
2026-04-08	11.36	11.60	11.32	11.56	+3.86%	33,168,872
2026-04-07	11.15	11.18	11.05	11.13	-0.09%	14,839,809
2026-04-03	11.25	11.32	11.13	11.14	-0.89%	16,598,132
2026-04-02	11.36	11.36	11.17	11.24	-1.23%	22,017,814
2026-04-01	11.38	11.46	11.25	11.38	+1.52%	25,926,260
2026-03-31	11.30	11.42	11.20	11.21	-0.80%	21,597,122
2026-03-30	11.18	11.35	11.15	11.30	-0.26%	24,526,323
2026-03-27	11.20	11.42	11.18	11.33	+0.44%	22,219,219
2026-03-26	11.49	11.53	11.25	11.28	-2.08%	22,120,013
2026-03-25	11.40	11.59	11.33	11.52	+1.77%	31,179,366
2026-03-24	11.34	11.43	11.15	11.32	+0.98%	39,602,767
2026-03-23	11.53	11.59	11.16	11.21	-5.00%	62,458,676
2026-03-20	12.28	12.32	11.80	11.80	-3.67%	74,653,516
2026-03-19	12.31	12.38	12.21	12.25	-1.69%	60,740,489
2026-03-18	12.78	12.80	12.36	12.46	-2.20%	89,884,061
2026-03-17	12.21	13.30	12.17	12.74	+4.77%	144,980,480
2026-03-16	12.18	12.22	12.06	12.16	-0.41%	21,563,966
2026-03-13	12.19	12.34	12.16	12.21	-0.33%	32,349,488
2026-03-12	12.20	12.33	12.17	12.25	+0.33%	19,306,273
2026-03-11	12.13	12.26	12.09	12.21	+0.74%	20,221,424
2026-03-10	12.08	12.17	12.02	12.12	+1.17%	21,950,636
2026-03-09	12.05	12.08	11.93	11.98	-2.12%	31,855,372
2026-03-06	12.01	12.29	12.01	12.24	+1.32%	25,434,323
2026-03-05	12.13	12.17	11.98	12.08	+0.75%	25,605,875
2026-03-04	12.28	12.32	11.89	11.99	-2.91%	49,254,842
2026-03-03	12.41	12.67	12.35	12.35	-0.48%	44,716,057
2026-03-02	12.40	12.50	12.31	12.41	-1.19%	38,045,385
2026-02-27	12.37	12.64	12.32	12.56	+1.62%	37,285,793
2026-02-26	12.41	12.43	12.32	12.36	-0.32%	18,777,728
2026-02-25	12.30	12.49	12.29	12.40	+0.98%	32,118,824
2026-02-24	12.46	12.47	12.27	12.28	-0.81%	32,803,336
2026-02-13	12.46	12.59	12.37	12.38	-0.40%	30,265,159
2026-02-12	12.56	12.61	12.40	12.43	-1.04%	30,737,200
2026-02-11	12.53	12.65	12.48	12.56	+0.16%	28,711,318
2026-02-10	12.60	12.61	12.51	12.54	-0.24%	18,089,144
2026-02-09	12.50	12.57	12.47	12.57	+1.29%	21,992,621
2026-02-06	12.49	12.56	12.40	12.41	-1.12%	22,767,827
2026-02-05	12.45	12.58	12.38	12.55	+0.80%	29,381,954
2026-02-04	12.24	12.47	12.19	12.45	+1.72%	33,940,236
2026-02-03	12.39	12.41	12.14	12.24	-0.57%	36,757,559
2026-02-02	12.40	12.64	12.28	12.31	-1.83%	42,858,558
2026-01-30	12.73	12.79	12.49	12.54	-1.95%	39,708,909
2026-01-29	12.59	12.86	12.46	12.79	+1.59%	60,845,256
2026-01-28	12.47	12.68	12.42	12.59	+1.04%	56,521,436
2026-01-27	12.58	12.61	12.38	12.46	-0.88%	38,794,413
2026-01-26	12.57	12.75	12.54	12.57	+0.08%	65,516,221
2026-01-23	12.73	12.75	12.53	12.56	-1.02%	58,623,796
2026-01-22	12.85	12.91	12.66	12.69	-0.94%	45,306,124
2026-01-21	12.83	12.92	12.78	12.81	-0.47%	29,840,357
2026-01-20	12.82	12.91	12.80	12.87	+0.39%	29,342,829
2026-01-19	12.75	12.89	12.71	12.82	+0.31%	30,600,191
2026-01-16	13.09	13.15	12.73	12.78	-1.62%	55,816,662
2026-01-15	13.26	13.28	12.95	12.99	-2.26%	53,970,093
2026-01-14	13.47	13.81	13.26	13.29	-1.99%	73,583,231
2026-01-13	13.56	13.78	13.50	13.56	+0.30%	46,369,571
2026-01-12	13.43	13.55	13.32	13.52	+0.52%	46,658,680
2026-01-09	13.37	13.64	13.30	13.45	+0.60%	36,063,619
2026-01-08	13.66	13.68	13.32	13.37	-2.98%	46,184,584
2026-01-07	13.92	13.98	13.65	13.78	-1.22%	48,780,038
2026-01-06	13.42	13.98	13.37	13.95	+4.10%	84,265,458
2026-01-05	13.16	13.48	13.15	13.40	+2.13%	44,152,294
2025-12-31	13.08	13.32	13.05	13.12	+0.38%	23,241,191
2025-12-30	13.08	13.16	13.02	13.07	-0.46%	19,837,664
2025-12-29	13.28	13.28	13.08	13.13	-0.91%	20,852,059
2025-12-26	13.14	13.44	13.12	13.25	+0.61%	33,617,495
2025-12-25	13.22	13.29	13.15	13.17	-0.15%	27,833,800
2025-12-24	13.10	13.24	13.08	13.19	+0.61%	18,667,657
2025-12-23	13.17	13.24	13.08	13.11	+0.00%	21,419,641
2025-12-22	13.14	13.25	13.05	13.11	-0.46%	20,840,350
2025-12-19	13.03	13.25	13.00	13.17	+1.00%	35,078,884
2025-12-18	12.98	13.11	12.84	13.04	+0.31%	37,566,223
2025-12-17	12.72	13.11	12.63	13.00	+1.88%	40,737,235
2025-12-16	12.75	12.85	12.65	12.76	-0.31%	20,109,200
2025-12-15	12.72	13.01	12.67	12.80	+0.08%	30,935,926
2025-12-12	12.80	12.83	12.58	12.79	+0.24%	36,234,026
2025-12-11	12.94	12.95	12.75	12.76	-1.62%	22,322,033
2025-12-10	12.84	12.98	12.73	12.97	+0.54%	30,906,590
2025-12-09	13.14	13.18	12.87	12.90	-4.30%	62,949,295
2025-12-08	13.50	13.64	13.33	13.48	+2.74%	67,929,088
2025-12-05	12.87	13.23	12.86	13.12	+1.63%	37,671,322
2025-12-04	12.82	12.92	12.80	12.91	+0.62%	13,995,311
2025-12-03	12.94	12.99	12.82	12.83	-0.62%	16,849,179
2025-12-02	13.06	13.09	12.88	12.91	-1.15%	17,582,230
2025-12-01	12.90	13.06	12.89	13.06	+0.77%	21,993,961
2025-11-28	12.93	12.99	12.87	12.96	+0.15%	18,085,284
2025-11-27	12.89	13.05	12.86	12.94	+0.39%	17,665,996
2025-11-26	12.95	13.00	12.87	12.89	-0.31%	18,327,500
2025-11-25	12.98	13.07	12.91	12.93	+0.15%	22,999,121
2025-11-24	13.05	13.08	12.87	12.91	-0.69%	27,054,405
2025-11-21	13.30	13.40	13.00	13.00	-3.27%	40,287,258
2025-11-20	13.79	13.83	13.41	13.44	-0.74%	36,778,692
2025-11-19	13.51	13.68	13.45	13.54	+0.00%	21,726,027
2025-11-18	13.48	13.71	13.48	13.54	+0.30%	26,736,656
2025-11-17	13.70	13.78	13.45	13.50	-1.68%	40,155,192
2025-11-14	14.00	14.02	13.73	13.73	-2.56%	53,160,105
2025-11-13	13.88	14.13	13.88	14.09	+1.51%	54,051,427
2025-11-12	14.08	14.13	13.83	13.88	-1.49%	43,876,670
2025-11-11	14.36	14.42	14.08	14.09	-1.88%	39,639,157
2025-11-10	14.18	14.56	14.05	14.36	+1.41%	61,903,204
2025-11-07	14.16	14.40	14.12	14.16	-0.70%	46,703,057
2025-11-06	13.84	14.49	13.80	14.26	+3.78%	104,699,501
2025-11-05	13.70	13.87	13.68	13.74	-0.43%	28,451,212
2025-11-04	13.90	13.92	13.76	13.80	-1.08%	33,645,395
2025-11-03	14.01	14.05	13.77	13.95	-0.64%	42,516,632
2025-10-31	14.41	14.44	14.03	14.04	-1.34%	66,963,195
2025-10-30	14.38	14.51	14.20	14.23	-1.32%	58,343,468
2025-10-29	14.02	14.47	14.00	14.42	+2.49%	81,065,733
2025-10-28	14.22	14.27	14.03	14.07	-1.47%	53,191,772
2025-10-27	14.20	14.43	14.05	14.28	+1.49%	92,515,295
2025-10-24	14.04	14.13	13.85	14.07	-0.85%	81,913,075
2025-10-23	13.92	14.20	13.76	14.19	+4.11%	103,458,310
2025-10-22	13.75	13.80	13.60	13.63	-1.59%	31,823,816
2025-10-21	13.76	14.11	13.73	13.85	+0.95%	66,246,815
2025-10-20	13.98	14.02	13.70	13.72	-0.51%	43,150,453
2025-10-17	14.14	14.26	13.76	13.79	-2.89%	60,207,251
2025-10-16	14.16	14.37	14.03	14.20	-0.70%	67,303,627
2025-10-15	14.20	14.54	13.91	14.30	+0.49%	99,480,413
2025-10-14	14.18	14.79	14.14	14.23	-0.14%	125,059,492
2025-10-13	14.00	14.85	13.77	14.25	-0.07%	161,103,784
2025-10-10	13.45	14.81	13.40	14.26	+5.94%	203,106,746
2025-10-09	13.49	13.67	13.30	13.46	-0.52%	86,214,928
2025-09-30	13.70	13.90	13.41	13.53	-1.10%	88,407,409
2025-09-29	13.30	14.40	13.28	13.68	+2.70%	141,977,334

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+7.28%）。最弱月份：11月（-7.10%）。基于2年每日数据（2025–2026）。

1月-4.34%
2月+1.60%
3月-5.79%
4月+0.02%
5月-1.10%
6月+0.46%
7月+7.28%
8月+5.18%
9月-6.07%
10月+4.31%
11月-7.10%
12月+0.46%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Guosen Securities Co Ltd（002736.SHE）最新收盘价是多少？

2026-10-16 收于 9.86，来自Closelook数据湖的每日价格记录。

002736.SHE 的52周最高价和最低价是多少？

过去52周最高 14.56、最低 9.62（截至 2026-10-16）。

Guosen Securities Co Ltd 历史上最强和最弱的月份是哪个？

历史上，002736.SHE 最强的日历月份是7月（平均 +7.28%），最弱的是11月（平均 -7.10%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。