致敬每一个财富自由的梦想,祝大家早日进化为游资

国民技术 (300077) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 25.07 24.53 -0.62 -2.47% 24.33 25.28 287843 71169 5.08%
2025-07-31 25.00 25.15 0.11 0.44% 24.90 25.87 373522 94897 6.59%
2025-07-30 25.38 25.04 -0.46 -1.80% 24.80 25.61 276216 69578 4.87%
2025-07-29 25.59 25.50 -0.14 -0.55% 25.43 26.10 366011 94048 6.45%
2025-07-28 25.80 25.64 -0.16 -0.62% 25.47 25.88 245429 62915 4.33%
2025-07-25 25.54 25.80 0.26 1.02% 25.30 25.90 388624 99542 6.85%
2025-07-24 24.74 25.54 0.74 2.98% 24.72 25.70 404464 102617 7.13%
2025-07-23 24.77 24.80 -0.10 -0.40% 24.71 25.15 202842 50531 3.58%
2025-07-22 25.14 24.90 -0.36 -1.43% 24.83 25.50 292155 73242 5.15%
2025-07-21 25.31 25.26 -0.17 -0.67% 25.20 25.58 218188 55271 3.85%
2025-07-18 25.49 25.43 -0.11 -0.43% 25.11 25.78 263226 66882 4.64%
2025-07-17 25.11 25.54 0.41 1.63% 24.87 25.65 318831 80695 5.62%
2025-07-16 25.37 25.13 -0.37 -1.45% 25.12 25.89 302483 77124 5.33%
2025-07-15 25.42 25.50 0.11 0.43% 25.28 25.86 360622 92050 6.36%
2025-07-14 25.13 25.39 0.10 0.40% 25.03 25.75 263610 66640 4.65%
2025-07-11 24.71 25.29 0.49 1.98% 24.42 25.63 413220 104068 7.29%
2025-07-10 24.62 24.80 0.05 0.20% 24.52 24.93 173665 42979 3.06%
2025-07-09 25.00 24.75 -0.25 -1.00% 24.62 25.38 264873 66164 4.67%
2025-07-08 24.76 25.00 0.31 1.26% 24.68 25.14 233312 58252 4.11%
2025-07-07 24.88 24.69 -0.02 -0.08% 24.57 24.89 175617 43393 3.10%
2025-07-04 24.89 24.71 -0.21 -0.84% 24.40 25.30 320454 79571 5.65%
2025-07-03 24.70 24.92 0.09 0.36% 24.67 25.13 251944 62678 4.44%
2025-07-02 25.47 24.83 -1.26 -4.83% 24.71 25.55 550918 137992 9.72%
2025-07-01 25.50 26.09 0.49 1.91% 25.32 27.69 941567 250259 16.61%
2025-06-30 25.50 25.60 0.19 0.75% 25.33 25.98 387361 99162 6.83%
2025-06-27 25.85 25.41 -0.05 -0.20% 25.38 26.10 526031 135120 9.28%
2025-06-26 25.39 25.46 -0.14 -0.55% 24.97 26.30 834539 214299 14.72%
2025-06-25 24.22 25.60 1.52 6.31% 24.00 26.56 932909 235098 16.45%
2025-06-24 23.50 24.08 0.51 2.16% 23.48 24.17 334567 80204 5.90%
2025-06-23 22.59 23.57 0.38 1.64% 22.53 23.67 258884 60140 4.57%
2025-06-20 23.40 23.19 0.11 0.48% 23.09 24.21 280336 66109 4.94%
2025-06-19 23.66 23.08 -0.69 -2.90% 22.98 24.09 282302 66579 4.98%
2025-06-18 23.40 23.77 0.15 0.64% 23.35 23.89 208522 49315 3.68%
2025-06-17 23.38 23.62 0.30 1.29% 23.15 24.00 249426 58718 4.40%
2025-06-16 22.60 23.32 0.49 2.15% 22.51 23.33 173951 40289 3.07%
2025-06-13 23.16 22.83 -0.49 -2.10% 22.78 23.38 214404 49327 3.78%
2025-06-12 23.30 23.32 -0.15 -0.64% 23.22 23.80 155336 36477 2.74%
2025-06-11 23.42 23.47 0.05 0.21% 23.38 23.83 162540 38360 2.87%
2025-06-10 24.10 23.42 -0.63 -2.62% 23.10 24.13 232848 54793 4.11%
2025-06-09 23.81 24.05 0.26 1.09% 23.71 24.09 203471 48739 3.59%
2025-06-06 23.92 23.79 -0.11 -0.46% 23.71 24.10 192468 45941 3.39%
2025-06-05 23.50 23.90 0.47 2.01% 23.28 24.24 253294 60015 4.47%
2025-06-04 23.49 23.43 -0.07 -0.30% 23.32 23.68 184227 43274 3.25%
2025-06-03 23.51 23.50 -0.28 -1.18% 23.45 24.00 183770 43550 3.24%
2025-05-30 24.26 23.78 -0.93 -3.76% 23.71 24.29 305113 72941 5.38%
2025-05-29 23.57 24.71 1.14 4.84% 23.57 25.32 553061 136268 9.75%
2025-05-28 23.35 23.57 0.36 1.55% 23.05 24.47 301492 71523 5.32%
2025-05-27 23.39 23.21 -0.22 -0.94% 23.06 23.39 132001 30594 2.33%
2025-05-26 23.10 23.43 0.38 1.65% 23.10 23.69 165498 38643 2.92%
2025-05-23 24.00 23.05 -1.09 -4.52% 23.04 24.16 302615 71077 5.34%
2025-05-22 24.03 24.14 0.05 0.21% 23.88 24.85 264831 64724 4.67%
2025-05-21 24.29 24.09 -0.48 -1.95% 24.01 24.50 198111 47877 3.49%
2025-05-20 24.39 24.57 0.18 0.74% 24.15 24.95 203106 49961 3.58%
2025-05-19 24.30 24.39 -0.12 -0.49% 23.82 24.58 228096 55151 4.02%
2025-05-16 24.58 24.51 -0.27 -1.09% 24.50 24.95 204147 50434 3.60%
2025-05-15 25.55 24.78 -0.98 -3.80% 24.75 25.63 292823 73235 5.16%
2025-05-14 25.26 25.76 0.27 1.06% 25.07 25.96 377955 96460 6.67%
2025-05-13 26.20 25.49 -0.50 -1.92% 25.43 26.29 408402 105311 7.20%
2025-05-12 24.78 25.99 1.44 5.87% 24.60 26.85 662316 171434 11.68%
2025-05-09 25.31 24.55 -0.87 -3.42% 24.37 25.36 317358 78241 5.60%
2025-05-08 25.20 25.42 0.03 0.12% 25.15 25.56 272518 69226 4.81%
2025-05-07 26.38 25.39 -0.50 -1.93% 25.10 26.50 469569 120319 8.28%
2025-05-06 25.00 25.89 1.13 4.56% 24.87 25.89 482094 123149 8.50%
2025-04-30 24.40 24.76 0.20 0.81% 24.40 25.17 302421 75156 5.33%
2025-04-29 24.58 24.56 -0.02 -0.08% 24.27 24.88 234539 57637 4.14%
2025-04-28 24.58 24.58 0.04 0.16% 24.07 25.00 265005 64863 4.67%
2025-04-25 24.70 24.54 -0.03 -0.12% 24.23 24.98 278872 68605 4.92%
2025-04-24 25.50 24.57 -0.84 -3.31% 24.50 25.51 327727 81318 5.78%