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
2026-04-30	12.59	12.64	0.04	0.32%	12.57	12.84	156085	19786	0.96%
2026-04-29	12.40	12.60	0.14	1.12%	12.37	12.64	131643	16517	0.81%
2026-04-28	12.48	12.46	-0.07	-0.56%	12.38	12.64	167633	20996	1.03%
2026-04-27	12.35	12.53	0.14	1.13%	12.23	12.60	169087	21073	1.04%
2026-04-24	12.57	12.39	-0.21	-1.67%	12.33	12.69	192724	23923	1.19%
2026-04-23	12.82	12.60	-0.34	-2.63%	12.57	12.92	266218	33775	1.64%
2026-04-22	12.80	12.94	-0.27	-2.04%	12.52	13.08	456986	58421	2.82%
2026-04-21	14.00	13.21	-1.47	-10.01%	13.21	14.10	529060	70884	3.26%
2026-04-20	14.64	14.68	0.06	0.41%	14.59	14.75	110120	16166	0.68%
2026-04-17	14.50	14.62	0.04	0.27%	14.43	14.68	97414	14181	0.60%
2026-04-16	14.55	14.58	0.08	0.55%	14.49	14.62	98210	14301	0.60%
2026-04-15	14.77	14.50	-0.18	-1.23%	14.48	14.78	93154	13581	0.57%
2026-04-14	14.80	14.68	0.00	0.00%	14.50	14.84	127530	18665	0.79%
2026-04-13	14.50	14.68	0.08	0.55%	14.45	14.77	154785	22723	0.95%
2026-04-10	14.59	14.60	0.16	1.11%	14.59	14.98	295515	43649	1.82%
2026-04-09	14.42	14.44	-0.12	-0.82%	14.36	14.66	132397	19205	0.82%
2026-04-08	14.25	14.56	0.56	4.00%	14.25	14.56	193086	27851	1.19%
2026-04-07	13.86	14.00	0.16	1.16%	13.85	14.05	85934	12011	0.53%
2026-04-03	14.18	13.84	-0.31	-2.19%	13.83	14.23	109696	15313	0.68%
2026-04-02	14.31	14.15	-0.22	-1.53%	14.10	14.35	100893	14306	0.62%
2026-04-01	14.46	14.37	0.12	0.84%	14.32	14.51	92962	13370	0.57%
2026-03-31	14.43	14.25	-0.15	-1.04%	14.22	14.58	101905	14662	0.63%
2026-03-30	14.10	14.40	0.11	0.77%	14.06	14.47	113876	16330	0.70%
2026-03-27	14.01	14.29	0.16	1.13%	14.00	14.35	110139	15706	0.68%
2026-03-26	14.45	14.13	-0.34	-2.35%	14.10	14.47	124436	17742	0.77%
2026-03-25	14.24	14.47	0.18	1.26%	14.24	14.59	161440	23280	0.99%
2026-03-24	14.22	14.29	0.26	1.85%	14.01	14.43	164788	23456	1.02%
2026-03-23	14.18	14.03	-0.48	-3.31%	13.92	14.48	180861	25739	1.11%
2026-03-20	14.98	14.51	-0.43	-2.88%	14.49	15.09	161184	23754	0.99%
2026-03-19	14.99	14.94	-0.16	-1.06%	14.86	15.18	142753	21369	0.88%
2026-03-18	15.30	15.10	-0.16	-1.05%	15.01	15.30	151532	22845	0.93%
2026-03-17	15.34	15.26	-0.06	-0.39%	15.25	15.55	196014	30169	1.21%
2026-03-16	15.33	15.32	-0.09	-0.58%	15.17	15.36	121770	18599	0.75%
2026-03-13	15.74	15.41	-0.37	-2.34%	15.31	15.74	236943	36667	1.46%
2026-03-12	15.76	15.78	-0.04	-0.25%	15.72	15.94	137586	21764	0.85%
2026-03-11	15.90	15.82	-0.08	-0.50%	15.67	15.95	205879	32546	1.27%
2026-03-10	15.95	15.90	-0.04	-0.25%	15.81	16.11	241587	38461	1.49%
2026-03-09	15.77	15.94	-0.13	-0.81%	15.75	16.09	289273	46088	1.78%
2026-03-06	15.34	16.07	0.69	4.49%	15.30	16.26	522566	83507	3.22%
2026-03-05	15.87	15.38	-0.31	-1.98%	15.30	15.89	270343	41951	1.67%
2026-03-04	15.49	15.69	-0.10	-0.63%	15.45	16.00	248389	39169	1.53%
2026-03-03	15.52	15.79	0.29	1.87%	15.51	16.23	462330	73798	2.85%
2026-03-02	15.76	15.50	-0.46	-2.88%	15.47	15.80	189608	29590	1.17%
2026-02-27	15.87	15.96	0.09	0.57%	15.82	16.03	131827	20974	0.81%
2026-02-26	16.09	15.87	-0.20	-1.24%	15.85	16.11	152512	24246	0.94%
2026-02-25	15.90	16.07	0.20	1.26%	15.90	16.10	183507	29428	1.13%
2026-02-24	15.95	15.87	0.02	0.13%	15.83	15.96	109591	17389	0.68%
2026-02-13	16.18	15.85	-0.28	-1.74%	15.83	16.23	193408	31026	1.19%
2026-02-12	16.20	16.13	-0.09	-0.55%	16.10	16.24	156177	25213	0.96%
2026-02-11	16.32	16.22	-0.14	-0.86%	16.21	16.38	166787	27137	1.03%
2026-02-10	16.60	16.36	-0.23	-1.39%	16.35	16.60	212932	35047	1.31%
2026-02-09	16.70	16.59	-0.06	-0.36%	16.52	16.74	298029	49450	1.84%
2026-02-06	16.82	16.65	-0.36	-2.12%	16.64	17.18	436240	73535	2.69%
2026-02-05	16.50	17.01	0.43	2.59%	16.46	17.32	668193	113093	4.12%
2026-02-04	16.34	16.58	0.17	1.04%	16.26	16.65	257332	42433	1.59%
2026-02-03	16.51	16.41	-0.02	-0.12%	16.25	16.61	258901	42421	1.59%
2026-02-02	16.20	16.43	0.03	0.18%	16.19	16.81	359913	59702	2.22%
2026-01-30	16.26	16.40	0.15	0.92%	16.21	16.99	559471	93026	3.45%
2026-01-29	16.06	16.25	0.15	0.93%	15.82	16.32	229838	37151	1.42%
2026-01-28	16.29	16.10	-0.23	-1.41%	16.08	16.35	166320	26892	1.02%
2026-01-27	16.35	16.33	-0.14	-0.85%	15.97	16.42	223910	36246	1.38%
2026-01-26	16.48	16.47	-0.04	-0.24%	16.34	16.75	282330	46759	1.74%