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
2025-04-03	12.86	12.98	-0.09	-0.69%	12.81	13.14	211874	27576	1.31%
2025-04-02	13.03	13.07	0.02	0.15%	13.01	13.18	165817	21707	1.02%
2025-04-01	13.20	13.05	-0.09	-0.68%	13.03	13.25	243892	31973	1.50%
2025-03-31	13.31	13.14	-0.31	-2.30%	13.07	13.45	314398	41458	1.94%
2025-03-28	13.24	13.45	0.22	1.66%	13.18	13.62	448640	60267	2.76%
2025-03-27	13.20	13.23	-0.03	-0.23%	13.01	13.37	275274	36379	1.70%
2025-03-26	13.26	13.26	-0.06	-0.45%	13.25	13.41	234631	31236	1.45%
2025-03-25	13.62	13.32	-0.37	-2.70%	13.20	13.72	399026	53344	2.46%
2025-03-24	13.90	13.69	-0.48	-3.39%	13.35	13.99	617117	83899	3.80%
2025-03-21	13.95	14.17	0.13	0.93%	13.95	14.65	914306	130871	5.63%
2025-03-20	14.06	14.04	-0.15	-1.06%	13.99	14.48	663081	94036	4.08%
2025-03-19	13.70	14.19	0.41	2.98%	13.62	14.68	957534	135663	5.90%
2025-03-18	13.52	13.78	0.35	2.61%	13.38	13.96	498857	68104	3.07%
2025-03-17	13.53	13.43	-0.14	-1.03%	13.40	13.53	314838	42341	1.94%
2025-03-14	13.27	13.57	0.37	2.80%	13.21	13.75	620786	84021	3.82%
2025-03-13	13.26	13.20	-0.16	-1.20%	13.12	13.52	308286	40895	1.90%
2025-03-12	13.37	13.36	0.06	0.45%	13.31	13.66	383541	51533	2.36%
2025-03-11	13.20	13.30	-0.05	-0.37%	13.16	13.34	219827	29161	1.35%
2025-03-10	13.28	13.35	0.05	0.38%	13.16	13.35	231346	30616	1.43%
2025-03-07	13.55	13.30	-0.34	-2.49%	13.22	13.55	361316	48359	2.23%
2025-03-06	13.47	13.64	0.28	2.10%	13.43	13.75	541419	73637	3.34%
2025-03-05	13.35	13.36	-0.04	-0.30%	13.20	13.42	328105	43678	2.02%
2025-03-04	13.15	13.40	0.11	0.83%	13.10	13.40	340589	45348	2.10%
2025-03-03	13.90	13.29	-0.73	-5.21%	13.10	13.97	783699	105214	4.83%
2025-02-28	14.11	14.02	-0.27	-1.89%	13.92	14.73	921396	132977	5.68%
2025-02-27	14.36	14.29	-0.21	-1.45%	13.92	14.47	678037	96373	4.18%
2025-02-26	13.92	14.50	0.58	4.17%	13.83	14.50	733000	103802	4.52%
2025-02-25	13.96	13.92	-0.30	-2.11%	13.88	14.16	361925	50692	2.23%
2025-02-24	14.31	14.22	-0.23	-1.59%	14.10	14.42	461378	65694	2.84%
2025-02-21	14.22	14.45	0.12	0.84%	13.88	14.45	858732	122299	5.29%
2025-02-20	14.10	14.33	0.39	2.80%	14.04	14.58	858857	123500	5.29%
2025-02-19	13.62	13.94	0.28	2.05%	13.61	13.97	418716	57941	2.58%
2025-02-18	14.11	13.66	-0.59	-4.14%	13.62	14.24	512781	71453	3.16%
2025-02-17	14.53	14.25	-0.14	-0.97%	14.14	14.59	518796	74342	3.20%
2025-02-14	14.38	14.39	-0.09	-0.62%	14.24	14.53	492183	70686	3.03%
2025-02-13	14.76	14.48	-0.49	-3.27%	14.45	14.96	827441	121065	5.10%
2025-02-12	14.32	14.97	0.45	3.10%	14.32	15.18	977282	143578	6.02%
2025-02-11	14.22	14.52	0.30	2.11%	13.94	14.99	1078524	155911	6.64%
2025-02-10	14.15	14.22	-0.04	-0.28%	14.00	14.31	649292	91958	4.00%
2025-02-07	13.90	14.26	0.25	1.78%	13.87	14.60	1130975	160953	6.97%
2025-02-06	13.29	14.01	0.59	4.40%	13.25	14.12	758408	104690	4.67%
2025-02-05	13.42	13.42	0.02	0.15%	13.30	13.49	426279	57102	2.63%
2025-01-27	14.02	13.40	-0.74	-5.23%	13.37	14.15	576943	78842	3.55%
2025-01-24	14.00	14.14	0.20	1.43%	13.90	14.23	759774	106838	4.68%
2025-01-23	14.88	13.94	-0.34	-2.38%	13.91	14.98	1286644	186928	7.93%
2025-01-22	13.46	14.28	0.69	5.08%	13.44	14.58	1230339	172185	7.58%
2025-01-21	13.71	13.59	-0.02	-0.15%	13.27	13.81	693048	93602	4.27%
2025-01-20	14.17	13.61	-0.15	-1.09%	13.53	14.41	1085641	151656	6.69%
2025-01-17	13.46	13.76	0.33	2.46%	13.30	14.08	1045190	144358	6.44%
2025-01-16	13.51	13.43	0.27	2.05%	13.35	13.95	1059228	144360	6.52%
2025-01-15	13.66	13.16	0.03	0.23%	13.10	13.66	1113820	148587	6.86%
2025-01-14	12.07	13.13	1.19	9.97%	11.99	13.13	956543	123636	5.89%
2025-01-13	11.71	11.94	-0.04	-0.33%	11.64	12.00	316203	37516	1.95%
2025-01-10	12.42	11.98	-0.51	-4.08%	11.94	12.60	492745	60569	3.04%
2025-01-09	12.38	12.49	-0.05	-0.40%	12.37	12.80	457598	57720	2.82%
2025-01-08	12.83	12.54	-0.38	-2.94%	12.24	12.88	612064	76637	3.77%
2025-01-07	12.80	12.92	0.09	0.70%	12.53	12.93	541295	68932	3.33%
2025-01-06	12.34	12.83	0.31	2.48%	12.21	12.97	602248	76757	3.71%
2025-01-03	13.28	12.52	-0.97	-7.19%	12.28	13.34	773505	99330	4.76%
2025-01-02	12.96	13.49	0.40	3.06%	12.81	13.92	1058747	141719	6.52%
2024-12-31	14.00	13.09	-0.84	-6.03%	13.00	14.07	727151	98205	4.48%
2024-12-30	13.68	13.93	0.11	0.80%	13.68	13.99	632715	87766	3.90%
2024-12-27	13.36	13.82	0.37	2.75%	13.36	14.14	1115945	154433	6.87%
2024-12-26	13.33	13.45	0.05	0.37%	13.31	13.54	393077	52867	2.42%
2024-12-25	13.68	13.40	-0.29	-2.12%	13.20	13.68	498863	66804	3.07%