国城矿业 (000688) - 历史交易数据

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	13.83	13.61	-0.30	-2.16%	13.53	13.90	126989	17354	1.13%
2025-07-31	14.27	13.91	-0.53	-3.67%	13.78	14.28	136102	18987	1.21%
2025-07-30	14.48	14.44	0.04	0.28%	14.26	14.77	130112	18857	1.16%
2025-07-29	14.56	14.40	-0.24	-1.64%	14.30	14.77	146680	21239	1.30%
2025-07-28	14.76	14.64	-0.30	-2.01%	14.26	15.01	201889	29421	1.79%
2025-07-25	14.59	14.94	0.40	2.75%	14.57	15.55	366539	55227	3.26%
2025-07-24	13.90	14.54	0.63	4.53%	13.80	14.59	263334	37689	2.34%
2025-07-23	14.14	13.91	-0.26	-1.83%	13.84	14.32	201262	28331	1.79%
2025-07-22	13.78	14.17	0.40	2.90%	13.60	14.27	220157	30710	1.96%
2025-07-21	13.79	13.77	0.08	0.58%	13.58	13.80	142866	19573	1.27%
2025-07-18	13.33	13.69	0.45	3.40%	13.33	14.20	242490	33308	2.15%
2025-07-17	13.12	13.24	0.15	1.15%	13.07	13.34	110844	14634	0.98%
2025-07-16	13.18	13.09	-0.11	-0.83%	12.99	13.25	91983	12057	0.82%
2025-07-15	13.32	13.20	-0.25	-1.86%	13.05	13.70	173411	23069	1.54%
2025-07-14	13.55	13.45	-0.02	-0.15%	13.43	13.92	169391	23088	1.51%
2025-07-11	12.95	13.47	0.53	4.10%	12.95	13.58	211242	28195	1.88%
2025-07-10	12.99	12.94	0.01	0.08%	12.81	13.17	84862	10998	0.75%
2025-07-09	13.28	12.93	-0.29	-2.19%	12.91	13.34	68429	8939	0.61%
2025-07-08	13.13	13.22	0.06	0.46%	13.12	13.29	55081	7276	0.49%
2025-07-07	13.09	13.16	0.01	0.08%	13.01	13.23	53811	7058	0.48%
2025-07-04	13.22	13.15	-0.14	-1.05%	13.02	13.30	62420	8199	0.55%
2025-07-03	13.24	13.29	0.03	0.23%	13.11	13.37	62384	8252	0.55%
2025-07-02	13.20	13.26	0.06	0.45%	13.07	13.38	91668	12129	0.81%
2025-07-01	13.28	13.20	-0.11	-0.83%	12.94	13.31	110018	14418	0.98%
2025-06-30	13.09	13.31	0.28	2.15%	13.00	13.59	167428	22361	1.49%
2025-06-27	12.69	13.03	0.48	3.82%	12.69	13.12	162092	20953	1.44%
2025-06-26	12.81	12.55	-0.26	-2.03%	12.39	12.85	108937	13779	0.97%
2025-06-25	12.71	12.81	0.11	0.87%	12.67	12.86	60703	7750	0.54%
2025-06-24	12.59	12.70	0.11	0.87%	12.46	12.76	77464	9772	0.69%
2025-06-23	12.27	12.59	0.38	3.11%	12.21	12.78	98835	12404	0.88%
2025-06-20	12.01	12.21	0.21	1.75%	12.00	12.27	50624	6140	0.45%
2025-06-19	12.39	12.00	-0.42	-3.38%	11.92	12.40	74864	9097	0.67%
2025-06-18	12.39	12.42	0.00	0.00%	12.26	12.58	58190	7226	0.52%
2025-06-17	12.39	12.42	0.03	0.24%	12.32	12.48	37494	4650	0.33%
2025-06-16	12.33	12.39	-0.06	-0.48%	12.28	12.50	55062	6810	0.49%
2025-06-13	12.66	12.45	-0.24	-1.89%	12.30	12.68	59990	7466	0.53%
2025-06-12	12.69	12.69	0.00	0.00%	12.54	12.73	50208	6355	0.45%
2025-06-11	12.48	12.69	0.21	1.68%	12.47	12.80	64862	8222	0.58%
2025-06-10	12.60	12.48	-0.14	-1.11%	12.42	12.69	67118	8413	0.60%
2025-06-09	12.80	12.62	-0.24	-1.87%	12.56	12.86	88509	11198	0.79%
2025-06-06	12.96	12.86	0.11	0.86%	12.75	13.08	75750	9749	0.67%
2025-06-05	12.95	12.75	-0.20	-1.54%	12.63	13.02	76397	9771	0.68%
2025-06-04	12.34	12.95	0.62	5.03%	12.32	13.21	149212	19147	1.33%
2025-06-03	12.01	12.33	0.32	2.66%	12.00	12.40	74072	9087	0.66%
2025-05-30	12.32	12.01	-0.36	-2.91%	11.97	12.33	43639	5278	0.39%
2025-05-29	12.00	12.37	0.31	2.57%	11.91	12.51	78250	9597	0.70%
2025-05-28	11.95	12.06	0.05	0.42%	11.86	12.09	43759	5239	0.39%
2025-05-27	12.11	12.01	-0.16	-1.31%	11.77	12.16	60142	7174	0.53%
2025-05-26	12.10	12.17	0.13	1.08%	12.04	12.29	41899	5097	0.37%
2025-05-23	12.19	12.04	-0.13	-1.07%	12.02	12.40	54929	6691	0.49%
2025-05-22	12.41	12.17	-0.21	-1.70%	12.17	12.59	63365	7791	0.56%
2025-05-21	12.59	12.38	-0.18	-1.43%	12.30	12.65	84067	10422	0.75%
2025-05-20	12.30	12.56	0.21	1.70%	12.15	12.84	151035	19042	1.34%
2025-05-19	11.69	12.35	0.72	6.19%	11.62	12.52	146794	17854	1.30%
2025-05-16	11.54	11.63	0.01	0.09%	11.54	11.78	36502	4267	0.32%
2025-05-15	11.85	11.62	-0.23	-1.94%	11.60	11.86	35744	4177	0.32%
2025-05-14	11.70	11.85	0.11	0.94%	11.66	11.97	58015	6858	0.52%
2025-05-13	11.88	11.74	-0.08	-0.68%	11.68	11.90	47306	5569	0.42%
2025-05-12	11.77	11.82	0.11	0.94%	11.69	11.84	38910	4580	0.35%
2025-05-09	11.81	11.71	-0.08	-0.68%	11.63	11.82	43485	5083	0.39%
2025-05-08	11.91	11.79	-0.12	-1.01%	11.74	11.94	50939	6006	0.45%
2025-05-07	12.20	11.91	-0.09	-0.75%	11.85	12.24	64636	7736	0.57%
2025-05-06	11.71	12.00	0.41	3.54%	11.59	12.08	83387	9904	0.74%
2025-04-30	11.62	11.59	-0.12	-1.02%	11.49	11.71	73727	8530	0.66%
2025-04-29	11.84	11.71	-0.12	-1.01%	11.69	12.02	89143	10576	0.79%
2025-04-28	11.90	11.83	0.08	0.68%	11.72	12.21	169578	20150	1.51%
2025-04-25	11.40	11.75	0.41	3.62%	11.40	12.05	84440	9903	0.75%
2025-04-24	11.37	11.34	-0.02	-0.18%	11.23	11.64	42807	4878	0.38%