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
2025-04-03	11.89	11.78	-0.16	-1.34%	11.68	11.95	35514	4184	0.32%
2025-04-02	11.90	11.94	0.00	0.00%	11.83	12.01	33209	3965	0.30%
2025-04-01	11.95	11.94	-0.02	-0.17%	11.89	12.05	34863	4174	0.31%
2025-03-31	12.02	11.96	-0.04	-0.33%	11.85	12.06	40040	4788	0.36%
2025-03-28	12.21	12.00	-0.20	-1.64%	11.97	12.28	45794	5518	0.41%
2025-03-27	12.44	12.20	-0.29	-2.32%	12.15	12.48	62785	7706	0.56%
2025-03-26	12.71	12.49	-0.22	-1.73%	12.48	12.90	76160	9657	0.68%
2025-03-25	12.61	12.71	0.12	0.95%	12.47	12.74	63462	8018	0.56%
2025-03-24	12.49	12.59	0.11	0.88%	12.28	12.59	73642	9170	0.65%
2025-03-21	12.59	12.48	-0.15	-1.19%	12.40	12.65	51826	6476	0.46%
2025-03-20	12.78	12.63	-0.11	-0.86%	12.59	12.84	59757	7574	0.53%
2025-03-19	13.03	12.74	-0.28	-2.15%	12.71	13.05	73548	9419	0.65%
2025-03-18	13.00	13.02	0.07	0.54%	12.88	13.20	67906	8851	0.60%
2025-03-17	12.98	12.95	-0.07	-0.54%	12.84	13.04	61080	7897	0.54%
2025-03-14	12.97	13.02	0.14	1.09%	12.85	13.18	67032	8716	0.60%
2025-03-13	13.10	12.88	-0.20	-1.53%	12.74	13.16	66615	8566	0.59%
2025-03-12	13.39	13.08	-0.31	-2.32%	13.06	13.44	79451	10453	0.71%
2025-03-11	13.31	13.39	-0.03	-0.22%	13.06	13.39	92378	12208	0.82%
2025-03-10	13.24	13.42	0.24	1.82%	13.18	13.49	127857	17061	1.14%
2025-03-07	12.96	13.18	0.17	1.31%	12.96	13.65	161960	21622	1.44%
2025-03-06	13.14	13.01	-0.02	-0.15%	12.80	13.24	136672	17716	1.21%
2025-03-05	12.93	13.03	0.03	0.23%	12.75	13.22	155422	20180	1.38%
2025-03-04	12.85	13.00	0.15	1.17%	12.72	13.14	255263	33112	2.27%
2025-03-03	11.73	12.85	1.17	10.02%	11.73	12.85	190245	23819	1.69%
2025-02-28	11.80	11.68	-0.13	-1.10%	11.63	11.88	50921	5977	0.45%
2025-02-27	12.04	11.81	-0.23	-1.91%	11.68	12.07	69935	8265	0.62%
2025-02-26	11.93	12.04	0.11	0.92%	11.93	12.23	49087	5931	0.44%
2025-02-25	12.04	11.93	-0.18	-1.49%	11.87	12.24	57498	6939	0.51%
2025-02-24	11.95	12.11	0.12	1.00%	11.82	12.20	66516	8018	0.59%
2025-02-21	12.09	11.99	-0.10	-0.83%	11.89	12.16	63067	7556	0.56%
2025-02-20	12.08	12.09	-0.05	-0.41%	12.02	12.28	55199	6684	0.49%
2025-02-19	12.05	12.14	0.03	0.25%	11.98	12.17	63604	7673	0.57%
2025-02-18	12.23	12.11	-0.11	-0.90%	12.02	12.35	52992	6470	0.47%
2025-02-17	12.28	12.22	-0.05	-0.41%	12.08	12.28	58866	7160	0.52%
2025-02-14	12.21	12.27	0.06	0.49%	12.18	12.44	51191	6287	0.45%
2025-02-13	12.40	12.21	-0.20	-1.61%	12.20	12.47	54615	6721	0.49%
2025-02-12	12.41	12.41	-0.01	-0.08%	12.14	12.45	71237	8752	0.63%
2025-02-11	12.53	12.42	-0.09	-0.72%	12.29	12.56	55595	6904	0.49%
2025-02-10	12.61	12.51	-0.07	-0.56%	12.48	12.69	57254	7197	0.51%
2025-02-07	12.37	12.58	0.20	1.62%	12.30	12.75	69569	8759	0.62%
2025-02-06	12.08	12.38	0.24	1.98%	12.02	12.40	50564	6216	0.45%
2025-02-05	11.99	12.14	0.26	2.19%	11.95	12.18	54083	6533	0.48%
2025-01-27	12.00	11.88	-0.08	-0.67%	11.80	12.07	48235	5755	0.43%
2025-01-24	11.92	11.96	0.03	0.25%	11.90	12.09	52075	6235	0.46%
2025-01-23	12.12	11.93	-0.02	-0.17%	11.92	12.27	51416	6219	0.46%
2025-01-22	12.14	11.95	-0.04	-0.33%	11.89	12.17	63567	7642	0.56%
2025-01-21	12.10	11.99	-0.71	-5.59%	11.81	12.30	162769	19562	1.45%
2025-01-20	13.20	12.70	-0.30	-2.31%	12.62	13.24	94106	12015	0.84%
2025-01-17	12.70	13.00	0.28	2.20%	12.65	13.06	87061	11246	0.77%
2025-01-16	12.48	12.72	0.29	2.33%	12.43	12.81	90008	11387	0.80%
2025-01-15	12.36	12.43	0.09	0.73%	12.23	12.69	94254	11711	0.84%
2025-01-14	12.15	12.34	0.25	2.07%	11.86	12.42	112914	13729	1.00%
2025-01-13	11.25	12.09	0.69	6.05%	11.20	12.41	155206	18508	1.38%
2025-01-10	11.70	11.40	-0.33	-2.81%	11.39	11.90	56036	6511	0.50%
2025-01-09	11.50	11.73	0.14	1.21%	11.44	11.80	64135	7469	0.57%
2025-01-08	11.81	11.59	-0.17	-1.45%	11.31	11.81	93858	10808	0.83%
2025-01-07	11.41	11.76	0.37	3.25%	11.35	11.82	82955	9596	0.74%
2025-01-06	11.33	11.39	0.27	2.43%	11.19	11.66	115302	13165	1.02%
2025-01-03	11.47	11.12	-0.28	-2.46%	11.07	11.66	117748	13390	1.05%
2025-01-02	11.89	11.40	-0.49	-4.12%	11.27	11.95	209943	24102	1.88%
2024-12-31	12.54	11.89	-0.59	-4.73%	11.88	12.57	104804	12686	0.94%
2024-12-30	12.85	12.48	-0.36	-2.80%	12.37	12.95	82529	10361	0.74%
2024-12-27	12.75	12.84	0.13	1.02%	12.53	13.18	111142	14363	0.99%
2024-12-26	13.00	12.71	-0.30	-2.31%	12.65	13.07	90727	11660	0.81%
2024-12-25	13.35	13.01	-0.43	-3.20%	12.81	13.40	65966	8577	0.59%