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
2026-07-10	32.34	31.07	-1.46	-4.49%	31.07	32.46	256451	81006	2.16%
2026-07-09	33.06	32.53	-0.53	-1.60%	31.17	33.48	256413	82869	2.16%
2026-07-08	34.67	33.06	-1.53	-4.42%	33.00	36.09	256393	87792	2.16%
2026-07-07	36.00	34.59	-1.33	-3.70%	34.00	36.99	206522	72792	1.74%
2026-07-06	35.62	35.92	0.11	0.31%	35.54	38.22	232064	85673	1.96%
2026-07-03	37.30	35.81	-0.63	-1.73%	35.61	37.57	235845	85513	1.99%
2026-07-02	36.85	36.44	-0.21	-0.57%	35.50	37.80	289390	106515	2.44%
2026-07-01	35.00	36.65	2.42	7.07%	33.88	37.63	370377	133496	3.13%
2026-06-30	33.41	34.23	0.81	2.42%	33.02	35.52	261261	88619	2.20%
2026-06-29	32.70	33.42	1.16	3.60%	30.50	34.26	334228	108682	2.82%
2026-06-26	33.50	32.26	-1.43	-4.24%	32.18	34.88	284699	94638	2.40%
2026-06-25	35.45	33.69	-2.29	-6.36%	33.10	35.92	380252	129637	3.21%
2026-06-24	33.76	35.98	1.36	3.93%	32.11	36.20	474438	162084	4.00%
2026-06-23	37.50	34.62	-3.85	-10.01%	34.62	37.70	382183	135564	3.23%
2026-06-22	36.90	38.47	0.61	1.61%	35.78	38.74	415009	156071	3.50%
2026-06-18	40.00	37.86	-2.94	-7.21%	37.69	41.47	406271	158172	3.43%
2026-06-17	41.20	40.80	-0.97	-2.32%	40.60	42.59	250931	104041	2.12%
2026-06-16	44.00	41.77	-3.83	-8.40%	41.75	44.00	376540	159779	3.18%
2026-06-15	46.91	45.60	-1.31	-2.79%	43.51	48.99	467639	215923	3.95%
2026-06-12	46.00	46.91	1.59	3.51%	44.80	49.50	500925	235663	4.23%
2026-06-11	41.82	45.32	4.12	10.00%	40.86	45.32	514953	227027	4.35%
2026-06-10	42.33	41.20	-0.90	-2.14%	40.11	43.50	242920	101269	2.05%
2026-06-09	38.76	42.10	3.56	9.24%	37.76	42.39	303629	122901	2.56%
2026-06-08	38.37	38.54	-0.52	-1.33%	37.56	40.30	183055	71163	1.54%
2026-06-05	38.22	39.06	0.86	2.25%	37.61	41.00	224302	88146	1.89%
2026-06-04	39.00	38.20	-1.23	-3.12%	37.01	39.09	230707	87520	1.95%
2026-06-03	38.69	39.43	0.71	1.83%	38.20	40.27	209869	82690	1.77%
2026-06-02	39.90	38.72	-0.59	-1.50%	37.40	39.98	178614	68598	1.51%
2026-06-01	41.34	39.31	-2.87	-6.80%	39.18	42.76	221259	89509	1.87%
2026-05-29	40.85	42.18	0.98	2.38%	39.85	42.80	284972	118207	2.40%
2026-05-28	42.66	41.20	-1.46	-3.42%	38.39	43.35	289270	116301	2.44%
2026-05-27	45.29	42.66	-2.98	-6.53%	42.30	45.79	290808	126768	2.45%
2026-05-26	42.30	45.64	3.33	7.87%	41.65	46.06	392941	174625	3.32%
2026-05-25	43.00	42.31	-1.19	-2.74%	41.31	44.00	233102	98782	1.97%
2026-05-22	43.00	43.50	-0.15	-0.34%	41.50	44.39	284227	122150	2.40%
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%