国安股份 (000839) - 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
2025-09-15	2.92	2.96	0.06	2.07%	2.88	2.98	807708	23696	2.06%
2025-09-12	2.87	2.90	0.03	1.05%	2.84	2.93	782104	22670	2.00%
2025-09-11	2.83	2.87	0.03	1.06%	2.77	2.87	650324	18389	1.66%
2025-09-10	2.82	2.84	0.01	0.35%	2.82	2.87	402550	11431	1.03%
2025-09-09	2.87	2.83	-0.05	-1.74%	2.81	2.88	513711	14610	1.31%
2025-09-08	2.86	2.88	0.02	0.70%	2.84	2.90	687464	19742	1.75%
2025-09-05	2.81	2.86	0.03	1.06%	2.79	2.87	680382	19284	1.74%
2025-09-04	2.97	2.83	-0.19	-6.29%	2.77	2.98	1372549	39247	3.50%
2025-09-03	3.03	3.02	0.01	0.33%	2.97	3.09	1169657	35399	2.98%
2025-09-02	3.04	3.01	-0.06	-1.95%	2.97	3.12	1613285	48866	4.12%
2025-09-01	3.13	3.07	0.01	0.33%	3.02	3.19	2720921	84044	6.94%
2025-08-29	2.77	3.06	0.28	10.07%	2.74	3.06	2201709	64934	5.62%
2025-08-28	2.78	2.78	0.00	0.00%	2.69	2.81	647013	17825	1.65%
2025-08-27	2.83	2.78	-0.05	-1.77%	2.77	2.89	695735	19740	1.77%
2025-08-26	2.81	2.83	0.01	0.35%	2.79	2.86	548098	15522	1.40%
2025-08-25	2.82	2.82	-0.02	-0.70%	2.79	2.84	610468	17171	1.56%
2025-08-22	2.76	2.84	0.07	2.53%	2.76	2.90	890148	25224	2.27%
2025-08-21	2.76	2.77	0.01	0.36%	2.75	2.80	655447	18181	1.67%
2025-08-20	2.72	2.76	0.03	1.10%	2.70	2.76	509772	13945	1.30%
2025-08-19	2.73	2.73	0.01	0.37%	2.70	2.75	406947	11114	1.04%
2025-08-18	2.69	2.72	0.03	1.12%	2.68	2.75	594394	16193	1.52%
2025-08-15	2.65	2.69	0.03	1.13%	2.65	2.69	328784	8790	0.84%
2025-08-14	2.72	2.66	-0.06	-2.21%	2.65	2.73	410168	11008	1.05%
2025-08-13	2.74	2.72	-0.01	-0.37%	2.71	2.75	303042	8255	0.77%
2025-08-12	2.76	2.73	-0.03	-1.09%	2.73	2.77	387111	10609	0.99%
2025-08-11	2.70	2.76	0.07	2.60%	2.67	2.82	854644	23655	2.18%
2025-08-08	2.70	2.69	-0.02	-0.74%	2.67	2.72	272493	7324	0.70%
2025-08-07	2.68	2.71	0.03	1.12%	2.67	2.77	473622	12895	1.21%
2025-08-06	2.65	2.68	0.02	0.75%	2.64	2.69	276552	7359	0.71%
2025-08-05	2.65	2.66	0.02	0.76%	2.64	2.68	214813	5712	0.55%
2025-08-04	2.64	2.64	-0.02	-0.75%	2.62	2.65	198560	5235	0.51%
2025-08-01	2.66	2.66	0.00	0.00%	2.63	2.68	251134	6657	0.64%
2025-07-31	2.72	2.66	-0.07	-2.56%	2.65	2.73	397812	10665	1.01%
2025-07-30	2.74	2.73	-0.01	-0.36%	2.71	2.75	342803	9358	0.87%
2025-07-29	2.74	2.74	0.00	0.00%	2.71	2.76	277264	7562	0.71%
2025-07-28	2.78	2.74	-0.04	-1.44%	2.73	2.79	329296	9055	0.84%
2025-07-25	2.76	2.78	0.01	0.36%	2.75	2.78	316511	8743	0.81%
2025-07-24	2.71	2.77	0.06	2.21%	2.70	2.78	503972	13849	1.29%
2025-07-23	2.74	2.71	-0.03	-1.09%	2.70	2.77	385718	10531	0.98%
2025-07-22	2.72	2.74	0.02	0.74%	2.70	2.75	398167	10860	1.02%
2025-07-21	2.68	2.72	0.04	1.49%	2.67	2.74	440862	11987	1.12%
2025-07-18	2.69	2.68	-0.01	-0.37%	2.66	2.70	171067	4577	0.44%
2025-07-17	2.69	2.69	0.00	0.00%	2.67	2.71	210510	5653	0.54%
2025-07-16	2.68	2.69	0.00	0.00%	2.66	2.71	214937	5776	0.55%
2025-07-15	2.72	2.69	-0.05	-1.82%	2.66	2.74	355254	9544	0.91%
2025-07-14	2.75	2.74	-0.02	-0.72%	2.70	2.76	327917	8946	0.84%
2025-07-11	2.76	2.76	0.01	0.36%	2.73	2.78	274952	7578	0.70%
2025-07-10	2.73	2.75	0.01	0.36%	2.72	2.77	316642	8691	0.81%
2025-07-09	2.71	2.74	0.03	1.11%	2.69	2.76	444130	12089	1.13%
2025-07-08	2.67	2.71	0.04	1.50%	2.67	2.73	326754	8851	0.83%
2025-07-07	2.65	2.67	0.04	1.52%	2.64	2.77	629341	17061	1.61%
2025-07-04	2.66	2.63	-0.03	-1.13%	2.62	2.67	229958	6076	0.59%
2025-07-03	2.66	2.66	-0.01	-0.37%	2.66	2.68	137802	3674	0.35%
2025-07-02	2.66	2.67	0.00	0.00%	2.64	2.70	227699	6076	0.58%
2025-07-01	2.66	2.67	0.01	0.38%	2.65	2.73	270450	7246	0.69%
2025-06-30	2.67	2.66	0.00	0.00%	2.64	2.68	214592	5698	0.55%
2025-06-27	2.64	2.66	0.03	1.14%	2.63	2.69	292181	7782	0.75%
2025-06-26	2.64	2.63	-0.01	-0.38%	2.62	2.66	210561	5567	0.54%
2025-06-25	2.63	2.64	0.01	0.38%	2.60	2.65	261431	6857	0.67%
2025-06-24	2.59	2.63	0.05	1.94%	2.58	2.64	206901	5426	0.53%
2025-06-23	2.54	2.58	0.02	0.78%	2.53	2.59	149214	3828	0.38%
2025-06-20	2.56	2.56	0.01	0.39%	2.55	2.61	154595	3974	0.39%
2025-06-19	2.59	2.55	-0.03	-1.16%	2.54	2.61	207576	5331	0.53%
2025-06-18	2.61	2.58	-0.04	-1.53%	2.57	2.62	217003	5614	0.55%
2025-06-17	2.61	2.62	0.01	0.38%	2.60	2.63	195564	5116	0.50%
2025-06-16	2.60	2.61	-0.01	-0.38%	2.60	2.62	187304	4891	0.48%
2025-06-13	2.69	2.62	-0.06	-2.24%	2.62	2.70	315632	8368	0.81%
2025-06-12	2.69	2.68	-0.02	-0.74%	2.67	2.70	184200	4948	0.47%
2025-06-11	2.68	2.70	0.02	0.75%	2.68	2.71	219026	5913	0.56%
2025-06-10	2.73	2.68	-0.05	-1.83%	2.66	2.74	304889	8211	0.78%
2025-06-09	2.71	2.73	0.02	0.74%	2.71	2.78	282912	7767	0.72%