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
2026-06-22	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%
2026-05-11	12.87	12.92	0.02	0.16%	12.77	13.00	172724	22277	1.06%
2026-05-08	12.82	12.90	0.05	0.39%	12.78	12.95	113242	14586	0.70%
2026-05-07	12.90	12.85	0.00	0.00%	12.77	12.96	129298	16585	0.80%
2026-05-06	12.65	12.85	0.21	1.66%	12.64	12.93	178995	22990	1.10%
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%