国盛证券 (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
2026-08-20	10.90	10.95	0.05	0.46%	10.89	10.98	105852	11561	0.65%
2026-08-19	11.00	10.90	-0.16	-1.45%	10.89	11.09	159033	17443	0.98%
2026-08-18	11.19	11.06	-0.16	-1.43%	11.00	11.20	171524	18967	1.06%
2026-08-17	11.15	11.22	0.07	0.63%	11.06	11.22	139190	15501	0.86%
2026-08-14	11.30	11.15	-0.16	-1.41%	11.11	11.36	183923	20553	1.13%
2026-08-13	11.36	11.31	-0.10	-0.88%	11.29	11.59	271677	31062	1.67%
2026-08-12	11.32	11.41	0.03	0.26%	11.26	11.55	224152	25573	1.38%
2026-08-11	11.20	11.38	0.15	1.34%	11.12	11.60	353991	40229	2.18%
2026-08-10	11.19	11.23	0.05	0.45%	11.10	11.29	183611	20567	1.13%
2026-08-07	11.32	11.18	-0.15	-1.32%	11.05	11.35	251340	28019	1.55%
2026-08-06	11.39	11.33	-0.13	-1.13%	11.21	11.65	253561	28869	1.56%
2026-08-05	11.12	11.46	0.33	2.96%	11.10	11.95	429929	49321	2.65%
2026-08-04	10.87	11.13	0.13	1.18%	10.86	11.24	411179	45747	2.53%
2026-08-03	11.31	11.00	-1.10	-9.09%	10.89	11.45	756507	83491	4.66%
2026-07-31	11.91	12.10	-0.07	-0.58%	11.91	12.21	338244	40908	2.08%
2026-07-30	11.81	12.17	0.26	2.18%	11.80	12.45	410384	50072	2.53%
2026-07-29	11.48	11.91	0.44	3.84%	11.42	12.02	299951	35364	1.85%
2026-07-28	11.59	11.47	-0.19	-1.63%	11.43	11.74	172877	19959	1.06%
2026-07-27	11.19	11.66	0.46	4.11%	11.11	12.03	299511	34919	1.85%
2026-07-24	11.85	11.20	-0.77	-6.43%	11.19	11.90	297440	34247	1.83%
2026-07-23	11.80	11.97	0.07	0.59%	11.74	12.00	234271	27865	1.44%
2026-07-22	11.93	11.90	-0.13	-1.08%	11.74	12.03	232857	27652	1.43%
2026-07-21	12.00	12.03	-0.08	-0.66%	11.76	12.28	380251	45719	2.34%
2026-07-20	12.19	12.11	0.14	1.17%	11.92	12.33	426571	51516	2.63%
2026-07-17	11.50	11.97	0.40	3.46%	11.50	12.47	548823	65958	3.38%
2026-07-16	11.55	11.57	-0.09	-0.77%	11.43	11.63	165720	19102	1.02%
2026-07-15	11.30	11.66	0.32	2.82%	11.25	11.70	270385	31178	1.67%
2026-07-14	11.26	11.34	0.09	0.80%	11.11	11.35	168194	18932	1.04%
2026-07-13	11.50	11.25	-0.31	-2.68%	11.20	11.58	228411	25942	1.41%
2026-07-10	11.80	11.56	-0.31	-2.61%	11.43	11.80	245575	28498	1.51%
2026-07-09	11.45	11.87	0.51	4.49%	11.37	11.92	298353	34679	1.84%
2026-07-08	11.67	11.36	-0.40	-3.40%	11.34	11.86	260180	30071	1.60%
2026-07-07	12.10	11.76	-0.42	-3.45%	11.73	12.19	283877	33718	1.75%
2026-07-06	12.50	12.18	-0.19	-1.54%	12.14	12.63	317352	39030	1.95%
2026-07-03	12.65	12.37	-0.07	-0.56%	12.28	12.80	478199	59629	2.95%
2026-07-02	12.32	12.44	0.34	2.81%	12.30	13.17	850411	106958	5.24%
2026-07-01	10.93	12.10	1.10	10.00%	10.82	12.10	446450	52355	2.75%
2026-06-30	11.14	11.00	-0.21	-1.87%	10.90	11.30	237816	26213	1.46%
2026-06-29	11.33	11.21	-0.09	-0.80%	11.06	11.47	199564	22466	1.23%
2026-06-26	11.88	11.30	-0.77	-6.38%	11.29	12.02	338726	39316	2.09%
2026-06-25	11.76	12.07	0.26	2.20%	11.59	12.22	381967	45623	2.35%
2026-06-24	12.21	11.81	-0.38	-3.12%	11.73	12.42	337994	40422	2.08%
2026-06-23	12.15	12.19	-0.09	-0.73%	12.06	12.55	449842	55506	2.77%
2026-06-22	11.37	12.28	0.90	7.91%	11.25	12.29	507300	59795	3.13%
2026-06-18	11.78	11.38	-0.53	-4.45%	11.30	11.90	295017	33964	1.82%
2026-06-17	12.01	11.91	-0.16	-1.33%	11.79	12.20	292726	34937	1.80%
2026-06-16	11.63	12.07	0.34	2.90%	11.57	12.48	454489	54787	2.80%
2026-06-15	11.48	11.73	0.24	2.09%	11.42	12.07	402226	47448	2.48%
2026-06-12	11.19	11.49	0.33	2.96%	11.12	11.57	345413	39332	2.13%
2026-06-11	11.43	11.16	-0.37	-3.21%	10.99	11.66	301974	33856	1.86%
2026-06-10	11.28	11.53	0.16	1.41%	11.25	11.70	353818	40653	2.18%
2026-06-09	11.50	11.37	0.01	0.09%	11.17	11.80	370549	42544	2.28%
2026-06-08	10.89	11.36	0.33	2.99%	10.87	11.88	504971	57832	3.11%
2026-06-05	10.97	11.03	0.07	0.64%	10.94	11.45	262291	29469	1.62%
2026-06-04	11.15	10.96	-0.22	-1.97%	10.84	11.22	147577	16249	0.91%
2026-06-03	11.33	11.18	-0.20	-1.76%	11.14	11.40	127879	14403	0.79%
2026-06-02	11.53	11.38	-0.16	-1.39%	11.32	11.55	118323	13473	0.73%
2026-06-01	11.48	11.54	0.00	0.00%	11.42	11.59	100518	11585	0.62%
2026-05-29	11.57	11.54	0.01	0.09%	11.52	11.77	155140	18047	0.96%
2026-05-28	11.64	11.53	-0.15	-1.28%	11.33	11.67	151010	17355	0.93%
2026-05-27	11.93	11.68	-0.24	-2.01%	11.66	11.99	138688	16315	0.85%
2026-05-26	11.86	11.92	0.01	0.08%	11.75	12.03	135633	16144	0.84%
2026-05-25	11.94	11.91	0.03	0.25%	11.77	12.07	105501	12543	0.65%
2026-05-22	11.99	11.88	-0.06	-0.50%	11.80	12.06	139018	16554	0.86%
2026-05-21	12.24	11.94	-0.24	-1.97%	11.93	12.47	224732	27563	1.38%
2026-05-20	12.20	12.18	-0.07	-0.57%	11.98	12.33	147250	17833	0.91%
2026-05-19	12.30	12.25	-0.02	-0.16%	12.12	12.35	110865	13554	0.68%
2026-05-18	12.35	12.27	-0.13	-1.05%	12.15	12.45	118244	14531	0.73%
2026-05-15	12.51	12.40	-0.13	-1.04%	12.32	12.62	145471	18126	0.90%
2026-05-14	13.02	12.53	-0.37	-2.87%	12.53	13.02	152608	19389	0.94%
2026-05-13	12.82	12.90	0.06	0.47%	12.69	12.96	175572	22493	1.08%
2026-05-12	12.95	12.84	-0.08	-0.62%	12.80	13.03	168601	21764	1.04%