国统股份 (002205) - 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
2026-06-17	11.31	11.11	-0.20	-1.77%	11.02	11.38	29314	3260	1.58%
2026-06-16	11.40	11.31	-0.09	-0.79%	11.11	11.45	29577	3329	1.59%
2026-06-15	11.76	11.40	-0.31	-2.65%	11.35	11.90	36856	4263	1.98%
2026-06-12	11.98	11.71	-0.01	-0.09%	11.60	12.04	25114	2965	1.35%
2026-06-11	11.78	11.72	-0.19	-1.60%	11.49	11.97	19063	2231	1.03%
2026-06-10	12.12	11.91	-0.34	-2.78%	11.66	12.33	29332	3498	1.58%
2026-06-09	12.20	12.25	0.07	0.57%	12.03	12.54	25407	3129	1.37%
2026-06-08	12.48	12.18	-0.26	-2.09%	11.96	12.68	37114	4569	2.00%
2026-06-05	12.25	12.44	0.16	1.30%	12.08	12.60	23321	2880	1.25%
2026-06-04	12.50	12.28	-0.22	-1.76%	12.11	12.50	26266	3225	1.41%
2026-06-03	12.79	12.50	-0.30	-2.34%	12.37	12.79	31567	3943	1.70%
2026-06-02	13.09	12.80	-0.37	-2.81%	12.40	13.29	37899	4806	2.04%
2026-06-01	12.89	13.17	0.18	1.39%	12.51	13.48	38308	5026	2.06%
2026-05-29	12.98	12.99	0.09	0.70%	12.82	13.98	46692	6213	2.51%
2026-05-28	12.86	12.90	0.08	0.62%	12.51	12.99	26525	3398	1.43%
2026-05-27	13.44	12.82	-0.51	-3.83%	12.64	13.44	34295	4423	1.85%
2026-05-26	14.00	13.33	-0.66	-4.72%	13.20	14.00	35687	4800	1.92%
2026-05-25	13.98	13.99	0.04	0.29%	13.74	14.22	36138	5049	1.94%
2026-05-22	13.68	13.95	0.27	1.97%	13.62	14.00	25896	3585	1.39%
2026-05-21	14.22	13.68	-0.43	-3.05%	13.62	14.28	35527	4981	1.91%
2026-05-20	14.21	14.11	-0.10	-0.70%	14.00	14.39	26179	3696	1.41%
2026-05-19	14.13	14.21	0.22	1.57%	13.90	14.49	29684	4198	1.60%
2026-05-18	14.14	13.99	-0.13	-0.92%	13.83	14.21	25779	3604	1.39%
2026-05-15	14.08	14.12	0.07	0.50%	13.78	14.24	33777	4738	1.82%
2026-05-14	13.91	14.05	0.15	1.08%	13.67	14.29	39671	5568	2.13%
2026-05-13	13.88	13.90	0.02	0.14%	13.77	14.05	31330	4357	1.69%
2026-05-12	14.38	13.88	-0.29	-2.05%	13.78	14.47	38513	5407	2.07%
2026-05-11	14.14	14.17	0.11	0.78%	14.00	14.60	52754	7518	2.84%
2026-05-08	13.62	14.06	0.40	2.93%	13.56	14.06	34794	4801	1.87%
2026-05-07	13.58	13.66	0.23	1.71%	13.39	13.79	46423	6289	2.50%
2026-05-06	13.52	13.43	0.05	0.37%	13.30	13.58	34003	4573	1.83%
2026-04-30	13.26	13.38	0.06	0.45%	13.20	13.51	26296	3516	1.41%
2026-04-29	13.05	13.32	0.23	1.76%	13.01	13.46	32473	4332	1.75%
2026-04-28	12.83	13.09	0.18	1.39%	12.83	13.24	44762	5842	2.41%
2026-04-27	12.74	12.91	0.18	1.41%	12.32	12.94	39288	4964	2.11%
2026-04-24	12.56	12.73	0.09	0.71%	12.40	12.78	25029	3158	1.35%
2026-04-23	12.56	12.64	0.15	1.20%	12.32	12.73	31708	3987	1.71%
2026-04-22	12.74	12.49	-0.30	-2.35%	12.39	12.77	29934	3737	1.61%
2026-04-21	12.96	12.79	-0.19	-1.46%	12.69	13.00	35237	4502	1.90%
2026-04-20	12.89	12.98	0.22	1.72%	12.70	12.99	28584	3690	1.54%
2026-04-17	12.87	12.76	-0.19	-1.47%	12.70	13.03	20265	2592	1.09%
2026-04-16	12.82	12.95	0.20	1.57%	12.51	13.03	23841	3062	1.28%
2026-04-15	12.82	12.75	-0.01	-0.08%	12.70	12.99	22104	2840	1.19%
2026-04-14	13.15	12.76	-0.23	-1.77%	12.57	13.15	26844	3424	1.44%
2026-04-13	12.86	12.99	0.08	0.62%	12.71	13.18	35402	4585	1.90%
2026-04-10	13.07	12.91	0.17	1.33%	12.80	13.25	36192	4718	1.95%
2026-04-09	13.02	12.74	-0.37	-2.82%	12.65	13.10	22907	2938	1.23%
2026-04-08	13.04	13.11	0.33	2.58%	12.87	13.13	29903	3894	1.61%
2026-04-07	12.47	12.78	0.43	3.48%	12.38	13.18	40052	5098	2.16%
2026-04-03	12.96	12.35	-0.55	-4.26%	12.31	13.18	30569	3835	1.64%
2026-04-02	13.11	12.90	-0.17	-1.30%	12.72	13.16	25968	3352	1.40%
2026-04-01	13.44	13.07	-0.11	-0.83%	12.91	13.48	31266	4097	1.68%
2026-03-31	13.32	13.18	-0.13	-0.98%	13.18	13.65	32052	4296	1.72%
2026-03-30	12.84	13.31	0.31	2.38%	12.84	13.52	37914	5002	2.04%
2026-03-27	12.72	13.00	0.17	1.33%	12.65	13.04	17097	2207	0.92%
2026-03-26	13.13	12.83	-0.30	-2.28%	12.76	13.27	23080	2988	1.24%
2026-03-25	12.94	13.13	0.37	2.90%	12.70	13.19	28396	3706	1.53%
2026-03-24	12.51	12.76	0.62	5.11%	12.18	12.78	38023	4754	2.05%
2026-03-23	12.56	12.14	-0.69	-5.38%	12.02	12.72	41455	5117	2.23%
2026-03-20	13.47	12.83	-0.47	-3.53%	12.82	13.58	30301	3951	1.63%
2026-03-19	13.76	13.30	-0.54	-3.90%	13.26	13.79	26603	3578	1.43%
2026-03-18	13.77	13.84	0.21	1.54%	13.53	13.84	23676	3232	1.27%
2026-03-17	13.98	13.63	-0.28	-2.01%	13.62	14.14	28947	4008	1.56%
2026-03-16	13.87	13.91	0.04	0.29%	13.72	14.31	37426	5224	2.01%
2026-03-13	13.91	13.87	-0.04	-0.29%	13.82	14.18	28124	3944	1.51%
2026-03-12	14.41	13.91	-0.46	-3.20%	13.80	14.45	43687	6137	2.35%
2026-03-11	14.65	14.37	-0.21	-1.44%	14.30	14.65	33174	4801	1.79%
2026-03-10	14.54	14.58	0.16	1.11%	14.31	14.70	30946	4496	1.67%
2026-03-09	14.71	14.42	-0.43	-2.90%	14.33	14.93	44693	6502	2.40%