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
2025-12-16	2.62	2.59	-0.03	-1.15%	2.58	2.63	290740	7547	0.74%
2025-12-15	2.62	2.62	-0.01	-0.38%	2.60	2.65	263886	6927	0.67%
2025-12-12	2.63	2.63	-0.01	-0.38%	2.62	2.66	216634	5725	0.55%
2025-12-11	2.68	2.64	-0.04	-1.49%	2.64	2.69	271722	7215	0.69%
2025-12-10	2.68	2.68	-0.01	-0.37%	2.64	2.69	312504	8343	0.80%
2025-12-09	2.70	2.69	-0.02	-0.74%	2.68	2.72	241502	6515	0.62%
2025-12-08	2.74	2.71	-0.02	-0.73%	2.70	2.76	345746	9403	0.88%
2025-12-05	2.71	2.73	0.02	0.74%	2.69	2.74	219899	5982	0.56%
2025-12-04	2.76	2.71	-0.06	-2.17%	2.71	2.76	369464	10078	0.94%
2025-12-03	2.83	2.77	-0.08	-2.81%	2.76	2.85	472816	13192	1.21%
2025-12-02	2.85	2.85	-0.02	-0.70%	2.78	2.86	628042	17681	1.60%
2025-12-01	2.83	2.87	0.05	1.77%	2.80	2.91	793930	22747	2.03%
2025-11-28	2.82	2.82	0.00	0.00%	2.78	2.82	362941	10164	0.93%
2025-11-27	2.80	2.82	0.02	0.71%	2.76	2.83	404139	11306	1.03%
2025-11-26	2.81	2.80	-0.02	-0.71%	2.79	2.85	414815	11696	1.06%
2025-11-25	2.78	2.82	0.04	1.44%	2.78	2.85	436589	12283	1.11%
2025-11-24	2.77	2.78	0.04	1.46%	2.71	2.78	411674	11318	1.05%
2025-11-21	2.80	2.74	-0.10	-3.52%	2.73	2.83	593623	16452	1.51%
2025-11-20	2.84	2.84	0.03	1.07%	2.81	2.93	602061	17170	1.54%
2025-11-19	2.81	2.81	-0.01	-0.35%	2.77	2.85	464320	13040	1.18%
2025-11-18	2.90	2.82	-0.08	-2.76%	2.81	2.91	628880	17845	1.60%
2025-11-17	2.86	2.90	0.07	2.47%	2.86	2.92	811626	23488	2.07%
2025-11-14	2.82	2.83	0.01	0.35%	2.81	2.87	562954	15983	1.44%
2025-11-13	2.76	2.82	0.05	1.81%	2.75	2.83	569092	15990	1.45%
2025-11-12	2.77	2.77	-0.01	-0.36%	2.72	2.78	428128	11785	1.09%
2025-11-11	2.75	2.78	0.03	1.09%	2.73	2.79	525719	14542	1.34%
2025-11-10	2.72	2.75	0.04	1.48%	2.70	2.75	318604	8706	0.81%
2025-11-07	2.72	2.71	-0.02	-0.73%	2.70	2.74	233987	6359	0.60%
2025-11-06	2.76	2.73	-0.02	-0.73%	2.71	2.76	306799	8345	0.78%
2025-11-05	2.76	2.75	-0.01	-0.36%	2.74	2.78	372006	10257	0.95%
2025-11-04	2.75	2.76	0.02	0.73%	2.71	2.77	447320	12252	1.14%
2025-11-03	2.72	2.74	0.02	0.74%	2.70	2.75	369330	10080	0.94%
2025-10-31	2.68	2.72	0.02	0.74%	2.67	2.73	434088	11750	1.11%
2025-10-30	2.65	2.70	0.03	1.12%	2.63	2.79	928179	25269	2.37%
2025-10-29	2.65	2.67	0.04	1.52%	2.64	2.68	316530	8419	0.81%
2025-10-28	2.64	2.63	0.00	0.00%	2.62	2.65	215712	5679	0.55%
2025-10-27	2.66	2.63	-0.02	-0.75%	2.61	2.67	317281	8355	0.81%
2025-10-24	2.69	2.65	-0.04	-1.49%	2.63	2.71	310810	8279	0.79%
2025-10-23	2.66	2.69	0.02	0.75%	2.64	2.70	260021	6929	0.66%
2025-10-22	2.66	2.67	0.00	0.00%	2.65	2.70	263028	7033	0.67%
2025-10-21	2.61	2.67	0.06	2.30%	2.60	2.67	340552	9024	0.87%
2025-10-20	2.58	2.61	0.05	1.95%	2.57	2.65	318169	8301	0.81%
2025-10-17	2.60	2.56	-0.05	-1.92%	2.56	2.63	338614	8755	0.86%
2025-10-16	2.65	2.61	-0.04	-1.51%	2.60	2.65	267618	7012	0.68%
2025-10-15	2.63	2.65	0.02	0.76%	2.62	2.66	215378	5686	0.55%
2025-10-14	2.66	2.63	-0.04	-1.50%	2.62	2.72	398537	10629	1.02%
2025-10-13	2.64	2.67	-0.02	-0.74%	2.58	2.68	388010	10216	0.99%
2025-10-10	2.67	2.69	0.01	0.37%	2.65	2.71	341505	9164	0.87%
2025-10-09	2.65	2.68	0.04	1.52%	2.64	2.69	298134	7956	0.76%
2025-09-30	2.66	2.64	-0.02	-0.75%	2.63	2.67	304723	8062	0.78%
2025-09-29	2.65	2.66	-0.01	-0.37%	2.62	2.68	413040	10955	1.05%
2025-09-26	2.69	2.67	-0.03	-1.11%	2.66	2.71	372479	9994	0.95%
2025-09-25	2.74	2.70	-0.04	-1.46%	2.68	2.74	361647	9786	0.92%
2025-09-24	2.70	2.74	0.01	0.37%	2.70	2.75	386314	10537	0.99%
2025-09-23	2.82	2.73	-0.11	-3.87%	2.68	2.84	725732	19807	1.85%
2025-09-22	2.83	2.84	-0.01	-0.35%	2.78	2.84	402577	11313	1.03%
2025-09-19	2.90	2.85	-0.06	-2.06%	2.82	2.92	582035	16602	1.48%
2025-09-18	2.95	2.91	-0.05	-1.69%	2.87	3.02	829950	24517	2.12%
2025-09-17	3.00	2.96	-0.03	-1.00%	2.94	3.00	587316	17383	1.50%
2025-09-16	2.96	2.99	0.03	1.01%	2.92	2.99	604382	17838	1.54%
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%