今天国际 (300532) - 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
2025-08-01	12.22	12.42	0.20	1.64%	12.21	12.49	93355	11553	2.17%
2025-07-31	12.37	12.22	-0.19	-1.53%	12.15	12.48	88138	10861	2.05%
2025-07-30	12.48	12.41	-0.12	-0.96%	12.29	12.53	66554	8255	1.54%
2025-07-29	12.52	12.53	-0.01	-0.08%	12.36	12.53	55550	6912	1.29%
2025-07-28	12.53	12.54	0.01	0.08%	12.46	12.59	62606	7843	1.45%
2025-07-25	12.44	12.53	0.08	0.64%	12.36	12.53	65271	8136	1.51%
2025-07-24	12.25	12.45	0.23	1.88%	12.25	12.53	101387	12578	2.35%
2025-07-23	12.37	12.22	-0.12	-0.97%	12.20	12.37	65974	8118	1.53%
2025-07-22	12.45	12.44	-0.01	-0.08%	12.32	12.51	67966	8426	1.58%
2025-07-21	12.32	12.45	0.09	0.73%	12.29	12.48	73735	9144	1.71%
2025-07-18	12.38	12.36	0.02	0.16%	12.35	12.50	56888	7058	1.32%
2025-07-17	12.30	12.34	0.04	0.33%	12.21	12.36	47393	5835	1.10%
2025-07-16	12.37	12.30	-0.12	-0.97%	12.27	12.45	57239	7073	1.33%
2025-07-15	12.30	12.42	0.05	0.40%	12.16	12.44	89882	11052	2.09%
2025-07-14	12.31	12.37	0.07	0.57%	12.26	12.38	69199	8523	1.61%
2025-07-11	12.15	12.30	0.11	0.90%	12.12	12.34	87449	10731	2.03%
2025-07-10	12.20	12.19	0.03	0.25%	12.09	12.21	55680	6773	1.29%
2025-07-09	12.22	12.16	-0.04	-0.33%	12.12	12.29	61318	7479	1.42%
2025-07-08	11.98	12.20	0.25	2.09%	11.92	12.21	69056	8374	1.60%
2025-07-07	11.98	11.95	-0.03	-0.25%	11.90	11.99	40994	4893	0.95%
2025-07-04	12.15	11.98	-0.16	-1.32%	11.91	12.19	71587	8600	1.66%
2025-07-03	12.12	12.14	0.04	0.33%	12.05	12.18	58600	7104	1.36%
2025-07-02	12.34	12.10	-0.17	-1.39%	12.03	12.35	97424	11871	2.26%
2025-07-01	12.10	12.27	0.21	1.74%	11.98	12.30	133192	16240	3.09%
2025-06-30	11.92	12.06	0.18	1.52%	11.88	12.08	74580	8966	1.73%
2025-06-27	11.92	11.88	0.04	0.34%	11.84	12.00	59177	7048	1.37%
2025-06-26	11.88	11.84	-0.05	-0.42%	11.80	11.95	65379	7759	1.52%
2025-06-25	11.83	11.89	0.12	1.02%	11.71	11.89	76650	9053	1.78%
2025-06-24	11.49	11.77	0.30	2.62%	11.49	11.78	71573	8368	1.66%
2025-06-23	11.20	11.47	0.14	1.24%	11.18	11.47	45165	5139	1.05%
2025-06-20	11.48	11.33	-0.11	-0.96%	11.28	11.54	46331	5275	1.08%
2025-06-19	11.67	11.44	-0.27	-2.31%	11.40	11.74	60874	7023	1.41%
2025-06-18	11.77	11.71	-0.09	-0.76%	11.59	11.78	52407	6117	1.22%
2025-06-17	11.91	11.80	-0.15	-1.26%	11.72	11.91	70290	8291	1.63%
2025-06-16	11.79	11.95	0.29	2.49%	11.77	11.99	82136	9783	1.91%
2025-06-13	11.90	11.66	-0.32	-2.67%	11.64	12.00	79781	9400	1.85%
2025-06-12	11.92	11.98	0.01	0.08%	11.86	12.01	48570	5807	1.13%
2025-06-11	11.87	11.97	0.06	0.50%	11.86	12.08	58686	7037	1.36%
2025-06-10	12.05	11.91	-0.12	-1.00%	11.67	12.05	91267	10829	2.12%
2025-06-09	11.94	12.03	0.13	1.09%	11.93	12.11	71941	8643	1.67%
2025-06-06	12.03	11.90	-0.19	-1.57%	11.86	12.08	89570	10703	2.08%
2025-06-05	12.14	12.09	-0.08	-0.66%	11.95	12.17	104326	12562	2.42%
2025-06-04	12.07	12.17	0.07	0.58%	11.95	12.30	158137	19138	3.67%
2025-06-03	12.18	12.10	-0.09	-0.74%	12.08	12.30	130062	15784	3.02%
2025-05-30	12.74	12.19	-0.66	-5.14%	12.13	12.88	262362	32283	6.09%
2025-05-29	12.53	12.85	0.15	1.18%	12.53	13.18	379055	48703	8.80%
2025-05-28	12.09	12.70	1.05	9.01%	12.07	13.48	467352	60208	10.85%
2025-05-27	11.28	11.65	0.35	3.10%	11.28	11.96	157720	18388	3.66%
2025-05-26	11.15	11.30	0.16	1.44%	11.15	11.32	41240	4634	0.96%
2025-05-23	11.33	11.14	-0.20	-1.76%	11.13	11.49	56325	6365	1.31%
2025-05-22	11.48	11.34	-0.18	-1.56%	11.31	11.59	50726	5796	1.18%
2025-05-21	11.62	11.52	-0.12	-1.03%	11.42	11.62	44677	5143	1.04%
2025-05-20	11.51	11.64	0.14	1.22%	11.40	11.65	48602	5607	1.13%
2025-05-19	11.45	11.50	0.04	0.35%	11.29	11.52	42694	4871	0.99%
2025-05-16	11.42	11.46	0.01	0.09%	11.37	11.57	39884	4585	0.93%
2025-05-15	11.70	11.45	-0.25	-2.14%	11.43	11.70	49312	5673	1.14%
2025-05-14	11.68	11.70	0.03	0.26%	11.52	11.76	65519	7624	1.52%
2025-05-13	11.83	11.67	0.00	0.00%	11.62	11.87	55299	6477	1.28%
2025-05-12	11.66	11.67	0.14	1.21%	11.58	11.70	55251	6434	1.28%
2025-05-09	11.74	11.53	-0.24	-2.04%	11.46	11.75	64694	7480	1.50%
2025-05-08	11.42	11.77	0.31	2.71%	11.39	11.80	86946	10128	2.02%
2025-05-07	11.55	11.46	0.07	0.61%	11.33	11.60	81581	9357	1.89%
2025-05-06	11.26	11.39	0.27	2.43%	11.23	11.39	65798	7455	1.53%
2025-04-30	10.81	11.12	0.31	2.87%	10.81	11.18	67257	7442	1.56%
2025-04-29	10.55	10.81	-0.14	-1.28%	10.41	10.95	92520	9964	2.15%
2025-04-28	11.18	10.95	-0.24	-2.14%	10.94	11.24	64920	7154	1.51%
2025-04-25	11.17	11.19	0.01	0.09%	11.08	11.33	57541	6443	1.34%
2025-04-24	11.38	11.18	-0.20	-1.76%	11.12	11.45	64899	7299	1.51%