国恩股份 (002768) - 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
2026-05-29	69.18	63.26	-4.79	-7.04%	63.26	69.78	90204	59370	5.10%
2026-05-28	63.93	68.05	4.13	6.46%	63.93	70.31	140275	96310	7.94%
2026-05-27	60.90	63.92	1.97	3.18%	60.90	64.29	68358	42952	3.87%
2026-05-26	62.26	61.95	0.15	0.24%	60.40	62.70	95130	58483	5.38%
2026-05-25	64.30	61.80	-2.34	-3.65%	61.60	66.99	104621	67389	5.92%
2026-05-22	63.70	64.14	0.50	0.79%	61.99	65.08	48522	31075	2.75%
2026-05-21	65.25	63.64	-1.61	-2.47%	63.30	66.08	54906	35742	3.11%
2026-05-20	63.81	65.25	1.25	1.95%	63.63	65.81	53203	34642	3.01%
2026-05-19	62.80	64.00	1.33	2.12%	61.53	64.12	39450	24828	2.23%
2026-05-18	61.51	62.67	0.35	0.56%	61.28	63.80	58522	36523	3.31%
2026-05-15	61.35	62.32	1.09	1.78%	61.27	65.55	90778	57368	5.14%
2026-05-14	61.76	61.23	-0.53	-0.86%	60.36	62.66	44058	27065	2.49%
2026-05-13	61.00	61.76	0.76	1.25%	60.14	62.78	42591	26096	2.41%
2026-05-12	60.80	61.00	0.46	0.76%	59.17	61.55	46477	28168	2.63%
2026-05-11	57.82	60.54	2.72	4.70%	57.40	61.29	100174	60427	5.67%
2026-05-08	56.64	57.82	1.18	2.08%	55.64	59.95	62147	36252	3.52%
2026-05-07	54.75	56.64	1.83	3.34%	54.50	56.66	46603	26095	2.64%
2026-05-06	52.99	54.81	2.01	3.81%	52.95	55.18	48718	26501	2.76%
2026-04-30	54.32	52.80	-1.53	-2.82%	52.22	54.55	51064	27072	2.89%
2026-04-29	53.00	54.33	0.12	0.22%	51.66	55.18	76777	41506	4.34%
2026-04-28	53.01	54.21	1.23	2.32%	52.90	54.32	52685	28261	2.98%
2026-04-27	51.02	52.98	1.76	3.44%	50.76	53.57	37483	19586	2.12%
2026-04-24	52.20	51.22	-1.05	-2.01%	51.10	52.70	19576	10116	1.11%
2026-04-23	52.21	52.27	0.01	0.02%	51.90	53.00	24379	12762	1.38%
2026-04-22	51.22	52.26	0.76	1.48%	50.93	52.47	36083	18657	2.04%
2026-04-21	51.28	51.50	0.00	0.00%	50.88	52.20	24455	12528	1.38%
2026-04-20	50.60	51.50	1.06	2.10%	50.45	51.96	33110	17000	1.87%
2026-04-17	50.45	50.44	-0.06	-0.12%	49.30	51.29	31769	16014	1.80%
2026-04-16	49.58	50.50	0.86	1.73%	49.17	50.70	21093	10543	1.19%
2026-04-15	50.22	49.64	-0.43	-0.86%	49.51	50.88	37221	18621	2.11%
2026-04-14	48.98	50.07	1.62	3.34%	48.29	50.40	47290	23216	2.68%
2026-04-13	48.17	48.45	0.18	0.37%	48.06	48.97	25542	12402	1.45%
2026-04-10	48.40	48.27	0.27	0.56%	48.08	48.83	20892	10124	1.18%
2026-04-09	48.00	48.00	-0.56	-1.15%	47.30	48.56	27209	13050	1.54%
2026-04-08	46.80	48.56	2.28	4.93%	46.78	48.68	30261	14553	1.71%
2026-04-07	44.95	46.28	1.18	2.62%	44.95	46.77	29955	13789	1.69%
2026-04-03	46.00	45.10	-0.90	-1.96%	44.22	46.20	27166	12185	1.54%
2026-04-02	46.65	46.00	-0.92	-1.96%	45.32	46.89	26864	12370	1.52%
2026-04-01	47.98	46.92	-0.10	-0.21%	46.30	48.03	52059	24476	2.95%
2026-03-31	50.36	47.02	-2.35	-4.76%	46.95	51.24	49617	24002	2.81%
2026-03-30	48.93	49.37	-0.31	-0.62%	47.78	49.46	26573	12936	1.50%
2026-03-27	48.89	49.68	0.42	0.85%	48.36	50.20	23049	11382	1.30%
2026-03-26	49.55	49.26	-0.29	-0.59%	49.01	51.20	28150	14138	1.59%
2026-03-25	48.92	49.55	0.66	1.35%	48.56	50.48	42111	20859	2.38%
2026-03-24	48.36	48.89	1.47	3.10%	47.52	49.08	29964	14486	1.70%
2026-03-23	48.01	47.42	-1.78	-3.62%	46.98	49.35	29242	14023	1.65%
2026-03-20	50.89	49.20	-1.75	-3.43%	49.02	50.95	36493	18160	2.06%
2026-03-19	51.08	50.95	-0.83	-1.60%	50.14	52.78	30034	15351	1.70%
2026-03-18	50.78	51.78	1.13	2.23%	49.75	51.99	40303	20413	2.28%
2026-03-17	54.24	50.65	-3.61	-6.65%	50.25	54.24	37539	19471	2.12%
2026-03-16	53.86	54.26	0.40	0.74%	52.77	54.80	28802	15570	1.63%
2026-03-13	52.29	53.86	1.12	2.12%	52.29	54.88	51288	27560	2.90%
2026-03-12	52.75	52.74	0.07	0.13%	52.15	53.27	32889	17371	1.86%
2026-03-11	53.38	52.67	-0.45	-0.85%	51.61	53.71	31936	16781	1.81%
2026-03-10	52.90	53.12	0.82	1.57%	52.01	53.49	25500	13506	1.44%
2026-03-09	53.00	52.30	-1.40	-2.61%	51.50	53.55	43333	22655	2.45%
2026-03-06	52.94	53.70	0.51	0.96%	52.56	55.66	28251	15380	1.60%
2026-03-05	54.28	53.19	0.03	0.06%	52.41	55.10	31017	16701	1.75%
2026-03-04	54.22	53.16	-1.85	-3.36%	52.67	55.20	25690	13804	1.45%
2026-03-03	54.65	55.01	0.13	0.24%	53.96	57.28	50558	28164	2.86%
2026-03-02	54.93	54.88	-1.07	-1.91%	54.61	56.30	28696	15833	1.62%
2026-02-27	56.21	55.95	-0.03	-0.05%	54.91	56.39	31830	17711	1.80%
2026-02-26	53.41	55.98	2.69	5.05%	53.31	56.20	54976	30209	3.11%
2026-02-25	52.94	53.29	0.41	0.78%	52.53	53.80	21368	11350	1.21%
2026-02-24	53.64	52.88	-0.42	-0.79%	51.42	53.66	43517	22786	2.46%