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
2025-10-31	14.54	14.28	-0.12	-0.83%	14.27	14.74	92260	13270	4.96%
2025-10-30	14.94	14.40	-0.66	-4.38%	14.23	14.94	147032	21272	7.91%
2025-10-29	15.70	15.06	-1.12	-6.92%	14.91	15.76	238636	36129	12.84%
2025-10-28	15.07	16.18	0.84	5.48%	14.98	16.80	295367	46891	15.89%
2025-10-27	15.15	15.34	0.20	1.32%	14.95	16.65	274095	43007	14.75%
2025-10-24	15.00	15.14	0.56	3.84%	14.38	15.48	237115	35385	12.76%
2025-10-23	14.77	14.58	-0.58	-3.83%	14.29	14.92	167352	24304	9.01%
2025-10-22	13.82	15.16	1.38	10.01%	13.66	15.16	158073	23347	8.51%
2025-10-21	13.54	13.78	0.22	1.62%	13.41	13.85	41917	5726	2.26%
2025-10-20	13.77	13.56	-0.03	-0.22%	13.46	13.94	55660	7616	2.99%
2025-10-17	13.70	13.59	-0.11	-0.80%	13.50	14.02	60762	8363	3.27%
2025-10-16	14.19	13.70	-0.48	-3.39%	13.63	14.19	40410	5598	2.17%
2025-10-15	13.99	14.18	0.21	1.50%	13.88	14.24	36597	5163	1.97%
2025-10-14	14.00	13.97	0.07	0.50%	13.89	14.30	48941	6898	2.63%
2025-10-13	13.90	13.90	-0.45	-3.14%	13.60	14.06	53282	7397	2.87%
2025-10-10	14.26	14.35	0.09	0.63%	14.12	14.47	70872	10128	3.81%
2025-10-09	13.98	14.26	0.29	2.08%	13.98	14.53	76090	10849	4.09%
2025-09-30	13.94	13.97	-0.09	-0.64%	13.85	14.39	82421	11627	4.43%
2025-09-29	13.60	14.06	0.43	3.15%	13.04	14.10	106976	14733	5.76%
2025-09-26	13.79	13.63	-0.26	-1.87%	13.41	13.79	94785	12896	5.10%
2025-09-25	13.18	13.89	0.74	5.63%	13.06	13.90	114186	15446	6.14%
2025-09-24	12.93	13.15	0.17	1.31%	12.92	13.18	37950	4958	2.04%
2025-09-23	13.25	12.98	-0.19	-1.44%	12.45	13.25	61216	7832	3.29%
2025-09-22	13.20	13.17	-0.06	-0.45%	12.87	13.31	61849	8077	3.33%
2025-09-19	13.50	13.23	-0.28	-2.07%	13.23	13.78	84745	11443	4.56%
2025-09-18	13.19	13.51	0.37	2.82%	13.09	13.63	99672	13417	5.36%
2025-09-17	13.36	13.14	-0.18	-1.35%	13.08	13.37	45764	6018	2.46%
2025-09-16	13.51	13.32	-0.25	-1.84%	13.27	13.59	59255	7923	3.19%
2025-09-15	13.19	13.57	0.42	3.19%	13.10	13.74	85667	11512	4.61%
2025-09-12	13.22	13.15	-0.07	-0.53%	13.07	13.33	45260	5979	2.44%
2025-09-11	13.19	13.22	0.03	0.23%	12.88	13.22	56541	7378	3.04%
2025-09-10	12.96	13.19	0.33	2.57%	12.70	13.24	61004	7996	3.28%
2025-09-09	13.10	12.86	-0.15	-1.15%	12.83	13.20	55445	7216	2.98%
2025-09-08	12.80	13.01	0.20	1.56%	12.60	13.02	54898	7069	2.95%
2025-09-05	12.83	12.81	-0.04	-0.31%	12.57	12.97	74390	9493	4.00%
2025-09-04	12.73	12.85	-0.01	-0.08%	12.63	13.10	100404	12971	5.40%
2025-09-03	14.24	12.86	-1.43	-10.01%	12.86	14.24	158584	21084	8.53%
2025-09-02	13.75	14.29	0.64	4.69%	13.34	14.80	188235	26537	10.13%
2025-09-01	13.50	13.65	0.16	1.19%	13.35	13.68	55861	7587	3.01%
2025-08-29	13.74	13.49	-0.19	-1.39%	13.44	13.85	67931	9244	3.66%
2025-08-28	13.77	13.68	-0.19	-1.37%	13.17	14.06	126557	17183	6.81%
2025-08-27	14.65	13.87	-0.82	-5.58%	13.87	14.75	136219	19466	7.33%
2025-08-26	14.51	14.69	0.19	1.31%	14.44	15.14	167587	24783	9.02%
2025-08-25	14.47	14.50	0.04	0.28%	14.30	14.61	96249	13942	5.18%
2025-08-22	14.50	14.46	0.13	0.91%	14.09	14.65	95383	13701	5.13%
2025-08-21	14.58	14.33	-0.10	-0.69%	14.26	14.80	101027	14651	5.44%
2025-08-20	14.63	14.43	-0.12	-0.82%	14.20	14.63	83883	12040	4.51%
2025-08-19	14.71	14.55	-0.12	-0.82%	14.36	14.89	110235	16026	5.93%
2025-08-18	14.59	14.67	0.19	1.31%	14.36	14.78	135647	19864	7.30%
2025-08-15	14.65	14.48	0.10	0.70%	14.28	14.70	138679	20052	7.46%
2025-08-14	15.11	14.38	-0.47	-3.16%	14.38	15.15	181541	26539	9.77%
2025-08-13	15.29	14.85	-0.72	-4.62%	14.75	15.41	311442	46663	16.76%
2025-08-12	15.81	15.57	-0.24	-1.52%	15.46	17.07	484049	77749	26.05%
2025-08-11	15.46	15.81	1.44	10.02%	15.23	15.81	306218	48151	16.48%
2025-08-08	13.06	14.37	1.31	10.03%	12.94	14.37	221995	30482	11.95%
2025-08-07	12.98	13.06	0.08	0.62%	12.89	13.17	86293	11214	4.64%
2025-08-06	13.32	12.98	-0.17	-1.29%	12.91	13.32	122106	15962	6.57%
2025-08-05	13.13	13.15	0.09	0.69%	13.05	13.43	109198	14431	5.88%
2025-08-04	13.02	13.06	0.07	0.54%	12.79	13.25	116093	15147	6.25%
2025-08-01	13.62	12.99	-0.63	-4.63%	12.90	13.94	186554	24785	10.04%
2025-07-31	13.85	13.62	-0.78	-5.42%	13.60	14.42	210414	29477	11.32%
2025-07-30	14.20	14.40	-0.17	-1.17%	13.51	15.13	346395	49409	18.64%
2025-07-29	15.00	14.57	-0.06	-0.41%	14.05	15.52	401950	58998	21.63%
2025-07-28	13.20	14.63	1.33	10.00%	12.73	14.63	318893	43844	17.16%
2025-07-25	13.95	13.30	-0.69	-4.93%	13.20	14.70	382333	52582	20.57%