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
2026-05-21	45.00	43.65	0.42	0.97%	43.10	45.60	357212	157534	3.01%
2026-05-20	40.27	43.23	3.22	8.05%	39.38	43.67	361483	151580	3.05%
2026-05-19	41.01	40.01	-1.48	-3.57%	38.60	41.40	308054	121875	2.60%
2026-05-18	40.38	41.49	1.10	2.72%	39.00	41.88	281821	115051	2.38%
2026-05-15	41.36	40.39	-1.22	-2.93%	40.05	43.50	322099	134429	2.72%
2026-05-14	41.26	41.61	0.34	0.82%	40.30	42.51	318693	132837	2.69%
2026-05-13	42.79	41.27	-1.30	-3.05%	40.60	43.00	400304	165670	3.38%
2026-05-12	44.89	42.57	-1.47	-3.34%	42.10	45.24	368215	158730	3.11%
2026-05-11	45.76	44.04	-1.46	-3.21%	43.21	46.46	350565	155033	2.96%
2026-05-08	48.03	45.50	-2.53	-5.27%	44.80	48.99	345303	159380	2.91%
2026-05-07	50.79	48.03	-2.76	-5.43%	46.85	51.50	391322	187617	3.30%
2026-05-06	51.50	50.79	-0.69	-1.34%	50.02	52.66	219733	112094	1.85%
2026-04-30	48.91	51.48	2.14	4.34%	48.50	52.73	247022	126210	2.08%
2026-04-29	45.63	49.34	3.46	7.54%	45.00	50.20	328792	157532	2.77%
2026-04-28	45.80	45.88	0.02	0.04%	44.45	47.18	175042	79987	1.48%
2026-04-27	43.35	45.86	1.95	4.44%	42.37	46.98	363903	162405	3.07%
2026-04-24	40.89	43.91	3.07	7.52%	40.89	44.52	356473	152059	3.01%
2026-04-23	43.54	40.97	-3.09	-7.01%	40.33	43.85	400031	165315	3.38%
2026-04-22	43.02	44.06	0.06	0.14%	43.02	45.06	170004	75366	1.43%
2026-04-21	45.29	44.00	-0.80	-1.79%	43.80	45.88	195156	87156	1.65%
2026-04-20	45.45	44.80	-0.60	-1.32%	44.41	46.36	221069	99612	1.87%
2026-04-17	47.00	45.40	-1.33	-2.85%	44.83	48.39	258163	119617	2.18%
2026-04-16	43.94	46.73	3.25	7.47%	43.93	47.68	285945	132220	2.41%
2026-04-15	45.46	43.48	-1.98	-4.36%	43.00	45.46	203734	89369	1.72%
2026-04-14	45.16	45.46	0.33	0.73%	44.20	45.96	284502	128061	2.40%
2026-04-13	40.40	45.13	4.10	9.99%	40.40	45.13	268558	117414	2.27%
2026-04-10	40.40	41.03	1.17	2.94%	40.00	43.58	295307	123234	2.49%
2026-04-09	40.39	39.86	-0.53	-1.31%	38.91	41.18	225346	90308	1.90%
2026-04-08	38.99	40.39	0.81	2.05%	38.57	40.82	252170	100891	2.13%
2026-04-07	39.88	39.58	-0.44	-1.10%	38.27	40.55	196795	77404	1.66%
2026-04-03	40.30	40.02	0.33	0.83%	38.64	41.17	203785	81035	1.72%
2026-04-02	39.24	39.69	0.64	1.64%	38.04	40.93	302802	120196	2.56%
2026-04-01	38.85	39.05	0.18	0.46%	36.80	40.25	302844	118271	2.56%
2026-03-31	41.22	38.87	-3.53	-8.33%	38.67	41.99	440339	174907	3.72%
2026-03-30	42.55	42.40	-0.04	-0.09%	40.72	43.00	365538	153338	3.08%
2026-03-27	39.38	42.44	2.96	7.50%	39.12	43.43	476133	199088	4.02%
2026-03-26	37.00	39.48	1.78	4.72%	37.00	40.62	354346	139001	2.99%
2026-03-25	36.83	37.70	1.84	5.13%	36.28	37.95	392160	145573	3.31%
2026-03-24	33.35	35.86	3.26	10.00%	32.80	35.86	473276	163147	3.99%
2026-03-23	30.30	32.60	2.00	6.54%	29.80	33.66	437282	142225	3.69%
2026-03-20	30.02	30.60	0.69	2.31%	29.43	31.86	380753	116788	3.21%
2026-03-19	32.00	29.91	-2.75	-8.42%	29.53	32.08	367192	111846	3.10%
2026-03-18	34.80	32.66	-2.22	-6.36%	32.04	35.39	293646	96743	2.48%
2026-03-17	36.00	34.88	-1.15	-3.19%	34.77	36.75	143921	51314	1.21%
2026-03-16	36.03	36.03	-0.37	-1.02%	35.00	37.55	232637	83866	1.96%
2026-03-13	35.94	36.40	0.36	1.00%	35.70	38.25	238689	88621	2.01%
2026-03-12	35.50	36.04	0.32	0.90%	34.91	36.62	211189	75430	1.78%
2026-03-11	34.60	35.72	0.72	2.06%	34.40	36.18	284548	101283	2.40%
2026-03-10	36.11	35.00	-0.08	-0.23%	34.53	36.60	204022	71840	1.72%
2026-03-09	33.47	35.08	0.51	1.48%	32.50	35.85	287198	98516	2.42%
2026-03-06	35.00	34.57	-0.51	-1.45%	34.17	35.76	179445	62245	1.51%
2026-03-05	35.88	35.08	0.38	1.10%	34.86	36.99	300368	108016	2.53%
2026-03-04	34.79	34.70	-0.53	-1.50%	34.12	36.08	230256	80125	1.94%
2026-03-03	36.13	35.23	-1.56	-4.24%	35.10	38.12	301633	108886	2.55%
2026-03-02	37.00	36.79	-0.60	-1.60%	35.10	37.66	346143	125530	2.92%
2026-02-27	35.01	37.39	1.74	4.88%	35.01	37.88	288836	106254	2.44%
2026-02-26	38.00	35.65	-0.17	-0.47%	35.26	38.00	376967	136901	3.18%
2026-02-25	34.11	35.82	2.17	6.45%	33.34	36.63	300519	105981	2.54%
2026-02-24	33.18	33.65	1.27	3.92%	32.58	34.99	281114	95902	2.37%
2026-02-13	31.25	32.38	0.89	2.83%	31.02	33.00	297445	96043	2.51%
2026-02-12	30.98	31.49	0.48	1.55%	30.70	31.89	239635	75310	2.02%
2026-02-11	28.42	31.01	2.58	9.07%	28.36	31.25	276779	84033	2.34%