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
2026-07-28	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%
2026-06-08	62.53	61.46	-3.01	-4.67%	60.88	63.50	46034	28446	2.60%
2026-06-05	64.10	64.47	0.39	0.61%	62.69	66.20	41661	27013	2.36%
2026-06-04	62.59	64.08	0.48	0.75%	62.10	64.72	36737	23345	2.08%
2026-06-03	65.28	63.60	-1.81	-2.77%	62.82	65.52	41435	26619	2.34%
2026-06-02	63.00	65.41	1.92	3.02%	61.20	65.99	62019	39521	3.51%
2026-06-01	62.99	63.49	0.23	0.36%	62.78	64.92	54960	35164	3.11%
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%