致敬每一个财富自由的梦想,祝大家早日进化为游资

国际实业 (000159) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 5.61 5.67 0.06 1.07% 5.59 5.70 115113 6500 2.39%
2025-07-31 5.80 5.61 -0.17 -2.94% 5.58 5.82 219808 12490 4.57%
2025-07-30 5.78 5.78 -0.01 -0.17% 5.75 5.83 162543 9407 3.38%
2025-07-29 5.82 5.79 -0.03 -0.52% 5.71 5.87 141247 8147 2.94%
2025-07-28 5.86 5.82 -0.04 -0.68% 5.80 5.88 114264 6662 2.38%
2025-07-25 5.98 5.86 -0.05 -0.85% 5.84 6.03 162511 9564 3.38%
2025-07-24 5.82 5.91 0.07 1.20% 5.80 5.92 151413 8901 3.15%
2025-07-23 5.91 5.84 -0.06 -1.02% 5.82 5.93 123410 7251 2.57%
2025-07-22 5.91 5.90 0.03 0.51% 5.76 5.92 165116 9658 3.44%
2025-07-21 5.71 5.87 0.17 2.98% 5.70 5.87 228904 13335 4.76%
2025-07-18 5.67 5.70 0.06 1.06% 5.64 5.71 125561 7127 2.61%
2025-07-17 5.69 5.64 -0.03 -0.53% 5.61 5.71 108638 6141 2.26%
2025-07-16 5.63 5.67 0.04 0.71% 5.63 5.68 94148 5329 1.96%
2025-07-15 5.77 5.63 -0.15 -2.60% 5.58 5.77 184928 10427 3.85%
2025-07-14 5.79 5.78 -0.02 -0.34% 5.75 5.84 111244 6444 2.31%
2025-07-11 5.83 5.80 0.00 0.00% 5.71 5.84 172635 9976 3.59%
2025-07-10 5.78 5.80 0.02 0.35% 5.75 5.83 149227 8634 3.10%
2025-07-09 5.85 5.78 -0.04 -0.69% 5.75 5.87 246889 14331 5.14%
2025-07-08 5.62 5.82 0.20 3.56% 5.62 5.83 371442 21340 7.73%
2025-07-07 5.56 5.62 0.04 0.72% 5.53 5.63 113205 6331 2.36%
2025-07-04 5.67 5.58 -0.09 -1.59% 5.58 5.68 151374 8512 3.15%
2025-07-03 5.67 5.67 0.02 0.35% 5.64 5.72 180878 10263 3.76%
2025-07-02 5.63 5.65 0.02 0.36% 5.61 5.67 177177 9990 3.69%
2025-07-01 5.66 5.63 -0.03 -0.53% 5.57 5.69 220271 12385 4.58%
2025-06-30 5.67 5.66 0.00 0.00% 5.59 5.69 251182 14178 5.23%
2025-06-27 5.74 5.66 -0.19 -3.25% 5.65 5.77 304666 17413 6.34%
2025-06-26 5.71 5.85 0.14 2.45% 5.62 5.86 488248 27922 10.16%
2025-06-25 5.76 5.71 -0.20 -3.38% 5.64 5.80 533517 30419 11.10%
2025-06-24 5.91 5.91 -0.66 -10.05% 5.91 6.09 632456 37479 13.16%
2025-06-23 6.65 6.57 0.03 0.46% 6.39 6.87 768414 50634 15.99%
2025-06-20 6.39 6.54 0.07 1.08% 6.29 6.95 1105084 72766 22.99%
2025-06-19 5.88 6.47 0.59 10.03% 5.77 6.47 831700 52111 17.30%
2025-06-18 6.10 5.88 -0.11 -1.84% 5.84 6.14 331135 19740 6.89%
2025-06-17 5.88 5.99 -0.08 -1.32% 5.70 6.14 438946 25916 9.13%
2025-06-16 5.85 6.07 0.30 5.20% 5.78 6.15 545376 32501 11.35%
2025-06-13 5.69 5.77 0.21 3.78% 5.55 5.89 506165 28906 10.53%
2025-06-12 5.59 5.56 0.00 0.00% 5.51 5.62 113117 6287 2.35%
2025-06-11 5.61 5.56 -0.03 -0.54% 5.51 5.73 190092 10683 3.95%
2025-06-10 5.68 5.59 -0.06 -1.06% 5.51 5.71 128208 7196 2.67%
2025-06-09 5.60 5.65 -0.03 -0.53% 5.52 5.68 272922 15303 5.68%
2025-06-06 5.39 5.68 0.31 5.77% 5.35 5.74 239203 13245 4.98%
2025-06-05 5.39 5.37 -0.04 -0.74% 5.33 5.42 89207 4782 1.86%
2025-06-04 5.39 5.41 0.05 0.93% 5.35 5.42 84896 4568 1.77%
2025-06-03 5.30 5.36 0.04 0.75% 5.25 5.39 84923 4535 1.77%
2025-05-30 5.47 5.32 -0.14 -2.56% 5.29 5.47 97451 5209 2.03%
2025-05-29 5.41 5.46 0.07 1.30% 5.35 5.48 111052 6041 2.31%
2025-05-28 5.42 5.39 -0.05 -0.92% 5.36 5.47 64062 3457 1.33%
2025-05-27 5.42 5.44 0.04 0.74% 5.33 5.44 67309 3635 1.40%
2025-05-26 5.36 5.40 0.05 0.93% 5.34 5.43 51786 2790 1.08%
2025-05-23 5.40 5.35 -0.08 -1.47% 5.34 5.50 80025 4335 1.66%
2025-05-22 5.50 5.43 -0.09 -1.63% 5.38 5.54 71788 3911 1.49%
2025-05-21 5.57 5.52 -0.06 -1.08% 5.49 5.60 78677 4343 1.64%
2025-05-20 5.53 5.58 0.05 0.90% 5.48 5.58 72279 4001 1.50%
2025-05-19 5.41 5.53 0.12 2.22% 5.39 5.55 101585 5567 2.11%
2025-05-16 5.38 5.41 0.00 0.00% 5.36 5.46 55899 3025 1.16%
2025-05-15 5.43 5.41 -0.01 -0.18% 5.38 5.47 73284 3971 1.52%
2025-05-14 5.44 5.42 -0.02 -0.37% 5.36 5.46 65211 3517 1.36%
2025-05-13 5.48 5.44 0.00 0.00% 5.41 5.54 89517 4888 1.86%
2025-05-12 5.41 5.44 0.06 1.12% 5.38 5.49 87804 4764 1.83%
2025-05-09 5.42 5.38 -0.03 -0.55% 5.30 5.47 94898 5100 1.97%
2025-05-08 5.33 5.41 0.05 0.93% 5.32 5.45 82868 4472 1.72%
2025-05-07 5.39 5.36 0.03 0.56% 5.31 5.43 91292 4893 1.90%
2025-05-06 5.31 5.33 0.10 1.91% 5.24 5.33 90692 4799 1.89%
2025-04-30 5.14 5.23 0.06 1.16% 5.13 5.30 112944 5887 2.35%
2025-04-29 5.19 5.17 0.00 0.00% 5.12 5.34 139190 7282 2.90%
2025-04-28 5.30 5.17 -0.12 -2.27% 5.07 5.32 118224 6082 2.46%
2025-04-25 5.19 5.29 0.12 2.32% 5.16 5.33 149017 7795 3.10%
2025-04-24 5.15 5.17 0.02 0.39% 5.10 5.26 84031 4351 1.75%