致敬每一个财富自由的梦想,祝大家早日进化为游资

国盛金控 (002670) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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 15.31 15.06 -0.22 -1.44% 15.01 15.40 433069 65591 2.67%
2025-07-31 15.48 15.28 -0.18 -1.16% 15.20 15.88 726227 113004 4.47%
2025-07-30 15.75 15.46 -0.35 -2.21% 15.29 15.81 548075 85314 3.38%
2025-07-29 15.55 15.81 0.18 1.15% 15.25 15.88 750189 116792 4.62%
2025-07-28 15.57 15.63 0.01 0.06% 15.40 15.88 718049 112526 4.42%
2025-07-25 15.63 15.62 -0.19 -1.20% 15.44 16.03 1029288 161549 6.34%
2025-07-24 15.02 15.81 0.43 2.80% 15.02 16.10 1844162 290479 11.36%
2025-07-23 14.75 15.38 0.73 4.98% 14.74 16.12 2224110 348735 13.70%
2025-07-22 14.43 14.65 0.16 1.10% 14.26 14.74 704474 102247 4.34%
2025-07-21 14.29 14.49 0.13 0.91% 14.18 14.55 444675 64249 2.74%
2025-07-18 14.46 14.36 -0.17 -1.17% 14.30 14.54 437974 63118 2.70%
2025-07-17 14.46 14.53 0.01 0.07% 14.39 14.59 518392 75077 3.19%
2025-07-16 14.44 14.52 0.06 0.41% 14.28 14.54 443854 64032 2.73%
2025-07-15 14.55 14.46 -0.06 -0.41% 14.36 14.64 525836 76123 3.24%
2025-07-14 15.07 14.52 -0.68 -4.47% 14.43 15.15 978934 143274 6.03%
2025-07-11 14.96 15.20 0.69 4.76% 14.72 15.92 1868042 285604 11.51%
2025-07-10 14.37 14.51 -0.01 -0.07% 14.31 14.67 642006 93077 3.95%
2025-07-09 14.80 14.52 -0.19 -1.29% 14.45 14.85 789818 115576 4.87%
2025-07-08 14.43 14.71 0.21 1.45% 14.43 14.79 817380 119608 5.04%
2025-07-07 14.41 14.50 -0.17 -1.16% 14.40 14.71 702981 102161 4.33%
2025-07-04 14.77 14.67 -0.07 -0.47% 14.39 15.30 1452623 215066 8.95%
2025-07-03 14.47 14.74 0.38 2.65% 14.31 14.94 1183159 172613 7.29%
2025-07-02 15.37 14.36 -1.30 -8.30% 14.25 15.50 1540323 226117 9.49%
2025-07-01 15.17 15.66 0.61 4.05% 14.71 16.19 2155605 331929 13.28%
2025-06-30 15.88 15.05 -0.96 -6.00% 14.90 15.96 1831025 278765 11.28%
2025-06-27 15.93 16.01 0.08 0.50% 15.25 17.00 3014197 485363 18.57%
2025-06-26 15.93 15.93 1.45 10.01% 15.93 15.93 525414 83698 3.24%
2025-06-25 13.90 14.48 1.32 10.03% 13.90 14.48 829637 118115 5.11%
2025-06-24 12.11 13.16 1.20 10.03% 12.06 13.16 889524 115023 5.48%
2025-06-23 11.75 11.96 0.19 1.61% 11.70 12.04 175023 20844 1.08%
2025-06-20 11.89 11.77 -0.10 -0.84% 11.76 11.94 143694 16985 0.89%
2025-06-19 12.20 11.87 -0.36 -2.94% 11.82 12.22 208832 25059 1.29%
2025-06-18 12.38 12.23 -0.14 -1.13% 12.13 12.40 151502 18512 0.93%
2025-06-17 12.32 12.37 0.06 0.49% 12.25 12.39 135276 16669 0.83%
2025-06-16 12.07 12.31 0.20 1.65% 12.05 12.34 177955 21806 1.10%
2025-06-13 12.38 12.11 -0.35 -2.81% 12.08 12.40 306810 37466 1.89%
2025-06-12 12.33 12.46 0.02 0.16% 12.32 12.59 222320 27705 1.37%
2025-06-11 12.29 12.44 0.18 1.47% 12.24 12.66 336173 41970 2.07%
2025-06-10 12.40 12.26 -0.19 -1.53% 12.11 12.44 247177 30355 1.52%
2025-06-09 12.43 12.45 0.16 1.30% 12.32 12.53 315362 39229 1.94%
2025-06-06 12.46 12.29 -0.07 -0.57% 12.26 12.69 395666 49393 2.44%
2025-06-05 12.23 12.36 0.12 0.98% 12.22 12.43 247237 30404 1.52%
2025-06-04 12.07 12.24 0.15 1.24% 12.04 12.33 221825 27098 1.37%
2025-06-03 11.96 12.09 0.00 0.00% 11.96 12.20 189752 22957 1.17%
2025-05-30 12.00 12.09 -0.09 -0.74% 11.93 12.11 281506 33855 1.73%
2025-05-29 11.89 12.18 0.41 3.48% 11.89 12.56 507619 62082 3.13%
2025-05-28 11.86 11.77 -0.04 -0.34% 11.74 11.89 90511 10693 0.56%
2025-05-27 11.89 11.81 -0.05 -0.42% 11.77 11.90 91224 10772 0.56%
2025-05-26 11.73 11.86 0.13 1.11% 11.70 11.89 124377 14698 0.77%
2025-05-23 11.99 11.73 -0.26 -2.17% 11.73 12.05 188876 22435 1.16%
2025-05-22 12.16 11.99 -0.19 -1.56% 11.96 12.20 157459 19007 0.97%
2025-05-21 12.26 12.18 -0.15 -1.22% 12.17 12.31 161884 19777 1.00%
2025-05-20 12.27 12.33 0.08 0.65% 12.21 12.38 165178 20314 1.02%
2025-05-19 12.26 12.25 0.03 0.25% 12.12 12.31 151219 18465 0.93%
2025-05-16 12.32 12.22 -0.14 -1.13% 12.21 12.36 183608 22499 1.13%
2025-05-15 12.58 12.36 -0.39 -3.06% 12.35 12.66 289061 36086 1.78%
2025-05-14 12.33 12.75 0.38 3.07% 12.26 12.99 567595 71639 3.50%
2025-05-13 12.58 12.37 -0.17 -1.36% 12.35 12.60 218500 27236 1.35%
2025-05-12 12.29 12.54 0.38 3.13% 12.23 12.60 320297 39774 1.97%
2025-05-09 12.30 12.16 -0.21 -1.70% 12.12 12.35 175470 21405 1.08%
2025-05-08 12.33 12.37 0.00 0.00% 12.30 12.47 232898 28858 1.43%
2025-05-07 12.81 12.37 -0.04 -0.32% 12.30 12.94 421685 53010 2.60%
2025-05-06 12.17 12.41 0.34 2.82% 12.11 12.47 284944 35145 1.76%
2025-04-30 12.04 12.07 0.03 0.25% 12.04 12.19 190158 23051 1.17%
2025-04-29 12.01 12.04 -0.01 -0.08% 12.01 12.14 142070 17130 0.88%
2025-04-28 12.20 12.05 -0.24 -1.95% 12.02 12.27 211028 25492 1.30%
2025-04-25 12.24 12.29 0.23 1.91% 12.12 12.50 372077 45787 2.29%
2025-04-24 12.20 12.06 -0.18 -1.47% 12.00 12.25 198572 24038 1.22%