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
2026-03-20	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%
2026-03-06	14.56	14.85	0.37	2.56%	14.32	14.85	49367	7261	2.66%
2026-03-05	14.40	14.48	0.33	2.33%	14.40	15.08	46957	6860	2.53%
2026-03-04	14.00	14.15	-0.08	-0.56%	13.89	14.33	41631	5882	2.24%
2026-03-03	14.47	14.23	-0.28	-1.93%	14.19	14.69	47324	6842	2.55%
2026-03-02	14.66	14.51	-0.34	-2.29%	14.18	14.81	50552	7305	2.72%
2026-02-27	14.82	14.85	0.04	0.27%	14.60	14.88	39160	5772	2.11%
2026-02-26	15.10	14.81	-0.29	-1.92%	14.73	15.14	51203	7598	2.76%
2026-02-25	15.27	15.10	-0.06	-0.40%	15.00	15.39	70738	10726	3.81%
2026-02-24	14.37	15.16	0.86	6.01%	14.31	15.73	113430	17153	6.10%
2026-02-13	14.41	14.30	-0.10	-0.69%	14.18	14.59	23194	3338	1.25%
2026-02-12	14.75	14.40	-0.21	-1.44%	14.38	14.77	25995	3769	1.40%
2026-02-11	14.75	14.61	-0.12	-0.81%	14.60	14.81	23427	3440	1.26%
2026-02-10	14.79	14.73	-0.08	-0.54%	14.60	14.79	30025	4419	1.62%
2026-02-09	14.65	14.81	0.30	2.07%	14.53	14.82	47516	6997	2.56%
2026-02-06	14.60	14.51	-0.20	-1.36%	14.46	14.92	58239	8568	3.13%
2026-02-05	14.68	14.71	0.01	0.07%	14.59	14.93	47519	7015	2.56%
2026-02-04	14.35	14.70	0.41	2.87%	14.23	14.84	63391	9255	3.41%
2026-02-03	14.03	14.29	0.44	3.18%	13.89	14.39	56924	8095	3.06%
2026-02-02	14.00	13.85	-0.21	-1.49%	13.83	14.23	37066	5222	1.99%
2026-01-30	13.90	14.06	0.11	0.79%	13.74	14.18	36862	5158	1.98%
2026-01-29	14.00	13.95	-0.03	-0.21%	13.80	14.08	29037	4053	1.56%
2026-01-28	14.02	13.98	-0.04	-0.29%	13.94	14.15	33175	4662	1.79%
2026-01-27	14.20	14.02	-0.17	-1.20%	13.69	14.21	29257	4074	1.57%
2026-01-26	14.29	14.19	-0.10	-0.70%	14.08	14.35	37828	5370	2.04%
2026-01-23	14.36	14.29	-0.05	-0.35%	14.20	14.37	34719	4951	1.87%
2026-01-22	14.22	14.34	0.12	0.84%	14.19	14.36	33915	4843	1.82%
2026-01-21	14.10	14.22	0.03	0.21%	13.97	14.27	33574	4746	1.81%
2026-01-20	14.14	14.19	0.09	0.64%	14.02	14.42	47330	6712	2.55%
2026-01-19	13.90	14.10	0.16	1.15%	13.79	14.12	43016	6031	2.31%
2026-01-16	13.69	13.94	0.24	1.75%	13.69	13.97	50240	6968	2.70%
2026-01-15	13.71	13.70	-0.06	-0.44%	13.58	13.82	33721	4611	1.81%
2026-01-14	13.70	13.76	-0.01	-0.07%	13.57	13.88	46988	6471	2.53%
2026-01-13	13.87	13.77	-0.13	-0.94%	13.65	13.90	46489	6415	2.50%
2026-01-12	13.68	13.90	-0.02	-0.14%	13.68	14.03	68209	9471	3.67%
2026-01-09	13.81	13.92	0.13	0.94%	13.76	13.99	59308	8226	3.19%
2026-01-08	13.55	13.79	0.20	1.47%	13.51	13.79	50016	6838	2.69%
2026-01-07	13.75	13.59	-0.08	-0.59%	13.53	13.85	53675	7334	2.89%
2026-01-06	13.60	13.67	-0.04	-0.29%	13.55	13.70	48028	6541	2.58%
2026-01-05	13.75	13.71	-0.07	-0.51%	13.47	13.94	68457	9349	3.68%
2025-12-31	14.13	13.78	-0.78	-5.36%	13.65	14.26	117313	16339	6.31%
2025-12-30	14.35	14.56	0.07	0.48%	13.93	15.18	153583	22347	8.26%
2025-12-29	13.93	14.49	0.57	4.09%	13.69	14.69	121384	17284	6.53%
2025-12-26	13.99	13.92	-0.06	-0.43%	13.80	14.15	48384	6734	2.60%
2025-12-25	13.76	13.98	0.22	1.60%	13.61	14.30	86836	12138	4.67%
2025-12-24	13.65	13.76	0.15	1.10%	13.51	13.81	32567	4460	1.75%
2025-12-23	13.75	13.61	-0.14	-1.02%	13.45	13.86	34894	4739	1.88%
2025-12-22	13.65	13.75	0.15	1.10%	13.54	13.86	39671	5443	2.13%
2025-12-19	13.44	13.60	0.20	1.49%	13.35	13.68	37151	5027	2.00%
2025-12-18	13.32	13.40	0.13	0.98%	13.19	13.58	38418	5168	2.07%
2025-12-17	13.17	13.27	0.08	0.61%	12.97	13.33	35949	4726	1.93%
2025-12-16	13.44	13.19	-0.34	-2.51%	13.16	13.51	43574	5781	2.34%
2025-12-15	14.00	13.53	0.17	1.27%	13.43	14.00	51672	7050	2.78%
2025-12-12	13.52	13.36	-0.14	-1.04%	13.30	13.68	44802	6035	2.41%