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
2025-08-01	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%
2025-06-06	2.70	2.71	0.02	0.74%	2.69	2.73	270518	7315	0.69%
2025-06-05	2.67	2.69	0.01	0.37%	2.67	2.70	265619	7140	0.68%
2025-06-04	2.65	2.68	0.03	1.13%	2.65	2.69	250292	6696	0.64%
2025-06-03	2.65	2.65	-0.02	-0.75%	2.61	2.67	335592	8865	0.86%
2025-05-30	2.72	2.67	-0.05	-1.84%	2.67	2.72	258833	6955	0.66%
2025-05-29	2.67	2.72	0.04	1.49%	2.67	2.73	303367	8222	0.77%
2025-05-28	2.69	2.68	-0.01	-0.37%	2.65	2.70	271018	7247	0.69%
2025-05-27	2.72	2.69	-0.03	-1.10%	2.67	2.73	290042	7782	0.74%
2025-05-26	2.66	2.72	0.05	1.87%	2.64	2.73	350922	9436	0.90%
2025-05-23	2.70	2.67	-0.01	-0.37%	2.65	2.73	318454	8539	0.81%
2025-05-22	2.74	2.68	-0.05	-1.83%	2.67	2.79	370674	10077	0.95%
2025-05-21	2.76	2.73	-0.03	-1.09%	2.71	2.77	292642	7992	0.75%
2025-05-20	2.78	2.76	-0.02	-0.72%	2.73	2.79	537140	14798	1.37%
2025-05-19	2.64	2.78	0.15	5.70%	2.62	2.88	1123556	31378	2.87%
2025-05-16	2.62	2.63	0.01	0.38%	2.61	2.64	244332	6412	0.62%
2025-05-15	2.68	2.62	-0.06	-2.24%	2.62	2.68	224358	5925	0.57%
2025-05-14	2.64	2.68	0.03	1.13%	2.64	2.70	294818	7878	0.75%
2025-05-13	2.68	2.65	0.00	0.00%	2.64	2.71	365503	9754	0.93%
2025-05-12	2.66	2.65	0.02	0.76%	2.62	2.66	243179	6430	0.62%
2025-05-09	2.72	2.63	-0.08	-2.95%	2.61	2.72	366491	9719	0.93%
2025-05-08	2.71	2.71	-0.01	-0.37%	2.69	2.75	268320	7312	0.68%
2025-05-07	2.69	2.72	0.04	1.49%	2.67	2.74	516916	13981	1.32%
2025-05-06	2.59	2.68	0.11	4.28%	2.58	2.68	411863	10888	1.05%
2025-04-30	2.54	2.57	0.06	2.39%	2.52	2.61	350521	9068	0.89%
2025-04-29	2.50	2.51	-0.01	-0.40%	2.48	2.52	242219	6059	0.62%
2025-04-28	2.57	2.52	-0.06	-2.33%	2.51	2.58	233461	5909	0.60%
2025-04-25	2.56	2.58	0.01	0.39%	2.56	2.62	197086	5106	0.50%
2025-04-24	2.60	2.57	-0.04	-1.53%	2.56	2.61	229261	5920	0.58%