国盛金控 (002670) - 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
2025-09-16	20.05	20.25	0.21	1.05%	19.85	20.50	859400	173321	5.29%
2025-09-15	19.38	20.04	0.67	3.46%	19.16	20.65	1081795	217838	6.66%
2025-09-12	19.18	19.37	0.02	0.10%	19.04	19.75	640156	123885	3.94%
2025-09-11	18.51	19.35	0.72	3.86%	18.46	19.54	763846	146422	4.71%
2025-09-10	18.51	18.63	0.05	0.27%	18.45	18.88	343924	64326	2.12%
2025-09-09	18.70	18.58	-0.18	-0.96%	18.38	18.99	450443	83804	2.77%
2025-09-08	18.33	18.76	0.17	0.91%	18.25	18.86	469266	87010	2.89%
2025-09-05	18.90	18.59	-0.50	-2.62%	18.19	18.99	637974	117946	3.93%
2025-09-04	18.30	19.09	0.50	2.69%	18.20	19.63	940224	178519	5.79%
2025-09-03	20.00	18.59	-1.42	-7.10%	18.10	20.00	986459	187307	6.08%
2025-09-02	19.42	20.01	0.59	3.04%	18.94	20.96	1379708	274204	8.50%
2025-09-01	19.27	19.42	-0.11	-0.56%	19.07	19.56	531590	102671	3.27%
2025-08-29	19.35	19.53	0.23	1.19%	19.23	19.99	963242	189367	5.93%
2025-08-28	18.54	19.30	0.75	4.04%	18.51	19.30	770121	146452	4.74%
2025-08-27	19.18	18.55	-0.69	-3.59%	18.55	19.43	692067	132151	4.26%
2025-08-26	19.23	19.24	-0.18	-0.93%	19.18	19.47	557759	107837	3.44%
2025-08-25	19.55	19.42	0.07	0.36%	19.15	19.89	947117	184082	5.83%
2025-08-22	19.02	19.35	0.22	1.15%	18.90	19.47	817897	157571	5.04%
2025-08-21	19.60	19.13	-0.36	-1.85%	19.01	19.76	816427	158157	5.03%
2025-08-20	19.73	19.49	-0.25	-1.27%	19.21	19.91	1049191	204796	6.46%
2025-08-19	19.58	19.74	0.00	0.00%	19.34	20.66	1680976	338304	10.35%
2025-08-18	20.53	19.74	-0.74	-3.61%	19.17	20.79	2143980	426872	13.21%
2025-08-15	20.10	20.48	0.47	2.35%	19.07	22.01	2782938	564103	17.14%
2025-08-14	19.51	20.01	0.50	2.56%	18.40	20.99	2776694	543777	17.10%
2025-08-13	18.64	19.51	1.77	9.98%	18.10	19.51	1776134	333722	10.94%
2025-08-12	16.15	17.74	1.61	9.98%	16.01	17.74	2008513	344707	12.37%
2025-08-11	15.01	16.13	1.08	7.18%	15.00	16.56	2092601	339865	12.89%
2025-08-08	15.21	15.05	-0.23	-1.51%	15.03	15.29	329267	49853	2.03%
2025-08-07	15.40	15.28	-0.10	-0.65%	15.10	15.49	412841	63144	2.54%
2025-08-06	15.20	15.38	0.14	0.92%	15.14	15.41	431995	66086	2.66%
2025-08-05	15.18	15.24	0.07	0.46%	15.04	15.31	402427	61064	2.48%
2025-08-04	14.96	15.17	0.11	0.73%	14.88	15.18	320174	48121	1.97%
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%