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
2026-09-16	61.71	64.40	2.63	4.26%	61.54	64.88	72619	46345	2.88%
2026-09-15	62.10	61.77	-0.76	-1.22%	61.43	62.82	45058	27939	1.79%
2026-09-14	60.94	62.53	1.59	2.61%	59.80	63.65	63471	39505	2.52%
2026-09-11	60.78	60.94	-0.92	-1.49%	58.73	61.36	62248	37359	2.47%
2026-09-10	61.08	61.86	0.78	1.28%	60.30	62.60	63332	39114	2.51%
2026-09-09	60.57	61.08	0.37	0.61%	59.80	61.46	45788	27774	1.82%
2026-09-08	61.68	60.71	-0.57	-0.93%	59.35	61.79	51625	31125	2.05%
2026-09-07	59.74	61.28	1.11	1.84%	59.00	62.09	56836	34753	2.25%
2026-09-04	62.59	60.17	-1.84	-2.97%	60.17	63.24	74378	45859	2.95%
2026-09-03	62.97	62.01	-0.49	-0.78%	61.13	63.23	41883	26020	1.66%
2026-09-02	63.01	62.50	-1.43	-2.24%	61.32	63.63	65137	40626	2.58%
2026-09-01	66.00	63.93	-2.70	-4.05%	62.31	66.01	91069	58107	3.61%
2026-08-31	65.00	66.63	1.66	2.56%	63.57	67.60	87935	57830	3.49%
2026-08-28	64.41	64.97	0.09	0.14%	64.01	66.89	80864	52966	3.21%
2026-08-27	61.67	64.88	3.20	5.19%	61.13	65.10	99061	63069	3.93%
2026-08-26	61.53	61.68	0.15	0.24%	60.56	62.92	52888	32378	2.10%
2026-08-25	59.00	61.53	1.48	2.46%	57.87	62.64	92726	56090	3.68%
2026-08-24	64.99	60.05	-5.16	-7.91%	59.00	65.30	111902	68910	4.44%
2026-08-21	65.93	65.21	-0.29	-0.44%	63.68	65.99	63253	41074	2.51%
2026-08-20	64.20	65.50	2.30	3.64%	62.23	66.82	119136	77084	4.72%
2026-08-19	65.00	63.20	-3.38	-5.08%	62.80	66.69	104301	67347	4.13%
2026-08-18	63.43	66.58	2.38	3.71%	63.10	66.96	105621	68699	4.19%
2026-08-17	60.25	64.20	4.56	7.65%	59.06	64.20	111581	68862	4.42%
2026-08-14	59.62	59.64	-0.35	-0.58%	58.30	61.20	85742	51053	3.40%
2026-08-13	60.63	59.99	-0.66	-1.09%	59.31	61.01	64010	38638	2.54%
2026-08-12	58.89	60.65	1.79	3.04%	58.02	61.80	96504	58215	3.83%
2026-08-11	59.00	58.86	-0.40	-0.67%	57.92	59.55	80095	47162	3.18%
2026-08-10	59.11	59.26	0.76	1.30%	57.43	59.88	103082	60473	4.09%
2026-08-07	57.80	58.50	0.70	1.21%	56.80	59.39	112252	65296	4.45%
2026-08-06	56.00	57.80	0.70	1.23%	55.74	57.97	103092	58903	4.09%
2026-08-05	53.00	57.10	3.50	6.53%	52.24	57.89	186486	103489	7.39%
2026-08-04	50.90	53.60	2.70	5.30%	48.63	53.87	215454	112098	8.54%
2026-08-03	47.50	50.90	3.95	8.41%	47.35	50.92	183505	90109	7.10%
2026-07-31	45.88	46.95	2.86	6.49%	45.88	48.50	124038	58974	4.80%
2026-07-30	47.76	44.09	-3.67	-7.68%	43.87	47.78	126381	56844	4.89%
2026-07-29	47.10	47.76	0.28	0.59%	45.10	48.77	110108	51613	4.26%
2026-07-28	48.54	47.48	-1.58	-3.22%	47.05	49.44	92496	44558	3.58%
2026-07-27	46.13	49.06	2.56	5.51%	45.37	49.38	101434	47680	3.92%
2026-07-24	47.99	46.50	-2.91	-5.89%	46.41	49.00	85200	40320	3.29%
2026-07-23	49.45	49.41	-0.69	-1.38%	48.29	50.43	101618	50143	3.93%
2026-07-22	46.90	50.10	3.20	6.82%	46.00	50.66	169948	82682	6.57%
2026-07-21	44.88	46.90	1.22	2.67%	41.11	47.15	225889	99429	8.74%
2026-07-20	52.59	45.68	-5.07	-9.99%	45.68	52.80	176692	85598	6.83%
2026-07-17	54.69	50.75	-4.84	-8.71%	50.42	55.59	135615	71692	5.24%
2026-07-16	59.00	55.59	-3.41	-5.78%	54.89	59.26	142324	79944	5.50%
2026-07-15	57.74	59.00	2.39	4.22%	57.40	61.98	165848	99334	6.41%
2026-07-14	52.64	56.61	4.38	8.39%	52.30	57.09	182289	99853	7.05%
2026-07-13	58.34	52.23	-4.62	-8.13%	51.38	62.54	277276	160166	10.72%
2026-07-10	59.39	56.85	-2.70	-4.53%	56.00	60.49	147735	86027	5.71%
2026-07-09	58.50	59.55	-0.46	-0.77%	55.56	60.52	184911	107484	7.15%
2026-07-08	58.38	60.01	2.01	3.47%	58.01	62.66	222851	135431	8.62%
2026-07-07	54.16	58.00	3.40	6.23%	52.88	58.21	179112	100236	6.93%
2026-07-06	54.66	54.60	0.00	0.00%	54.00	56.88	135488	74892	5.24%
2026-07-03	53.58	54.60	1.86	3.53%	53.09	56.80	149125	81709	5.77%
2026-07-02	51.30	52.74	1.14	2.21%	49.71	56.76	169130	90850	6.54%
2026-07-01	52.00	51.60	-0.46	-0.88%	51.35	53.67	81923	42725	3.17%
2026-06-30	51.42	52.06	0.64	1.24%	51.33	52.86	71637	37134	2.77%
2026-06-29	51.08	51.42	0.32	0.63%	49.10	52.29	97738	49581	3.78%
2026-06-26	53.01	51.10	-2.03	-3.82%	50.51	53.38	100267	51849	3.88%
2026-06-25	54.60	53.13	-1.32	-2.42%	52.90	54.65	90138	48162	3.49%
2026-06-24	55.80	54.45	-1.20	-2.16%	52.71	55.99	127231	68533	4.92%
2026-06-23	53.51	55.65	2.70	5.10%	51.05	56.89	182142	98299	7.04%
2026-06-22	54.04	52.95	-1.55	-2.84%	51.58	54.49	124089	65274	4.80%
2026-06-18	52.88	54.50	1.49	2.81%	51.71	55.22	143016	76850	5.53%
2026-06-17	77.21	78.36	0.69	0.89%	76.89	80.77	111354	87455	6.30%
2026-06-16	75.29	77.67	1.86	2.45%	73.39	78.39	112775	85908	6.38%
2026-06-15	69.95	75.81	5.87	8.39%	67.60	76.93	177371	132852	10.04%
2026-06-12	67.00	69.94	2.95	4.40%	66.66	70.15	84044	57686	4.76%
2026-06-11	65.30	66.99	1.56	2.38%	65.00	68.08	73132	48627	4.14%
2026-06-10	63.15	65.43	2.27	3.59%	62.59	65.76	63317	41109	3.58%
2026-06-09	62.69	63.16	1.70	2.77%	59.50	63.81	53992	33470	3.05%