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
2025-09-16	13.50	14.12	0.62	4.59%	13.48	14.15	222031	30983	5.15%
2025-09-15	13.67	13.50	-0.20	-1.46%	13.43	13.67	82003	11114	1.90%
2025-09-12	13.58	13.70	0.08	0.59%	13.50	13.87	146768	20122	3.40%
2025-09-11	13.56	13.62	0.01	0.07%	13.27	13.63	151130	20370	3.51%
2025-09-10	13.04	13.61	0.57	4.37%	13.04	13.86	242341	32803	5.62%
2025-09-09	13.23	13.04	-0.16	-1.21%	13.00	13.23	69764	9119	1.62%
2025-09-08	13.15	13.20	0.08	0.61%	12.98	13.21	86171	11292	2.00%
2025-09-05	12.68	13.12	0.49	3.88%	12.60	13.15	125956	16308	2.92%
2025-09-04	12.86	12.63	-0.18	-1.41%	12.44	12.97	100117	12752	2.32%
2025-09-03	13.23	12.81	-0.42	-3.17%	12.76	13.25	148098	19175	3.44%
2025-09-02	13.42	13.23	-0.20	-1.49%	12.98	13.43	137342	18025	3.19%
2025-09-01	13.62	13.43	-0.25	-1.83%	13.33	13.80	137929	18672	3.20%
2025-08-29	13.56	13.68	0.25	1.86%	13.44	13.90	169475	23102	3.93%
2025-08-28	13.36	13.43	0.08	0.60%	12.88	13.50	168526	22311	3.91%
2025-08-27	13.46	13.35	-0.08	-0.60%	13.28	13.82	197723	26912	4.59%
2025-08-26	13.23	13.43	0.14	1.05%	13.16	13.58	125976	16943	2.92%
2025-08-25	13.46	13.29	-0.23	-1.70%	13.14	13.57	195836	26065	4.54%
2025-08-22	13.41	13.52	0.09	0.67%	13.34	13.54	122021	16416	2.83%
2025-08-21	13.37	13.43	0.12	0.90%	13.28	13.59	175097	23521	4.06%
2025-08-20	13.33	13.31	-0.06	-0.45%	13.15	13.42	168031	22300	3.90%
2025-08-19	13.43	13.37	0.45	3.48%	13.27	13.71	334814	45027	7.77%
2025-08-18	12.68	12.92	0.24	1.89%	12.68	12.94	118324	15186	2.75%
2025-08-15	12.35	12.68	0.27	2.18%	12.35	12.70	85749	10809	1.99%
2025-08-14	12.74	12.41	-0.33	-2.59%	12.38	12.81	99961	12571	2.32%
2025-08-13	12.75	12.74	-0.01	-0.08%	12.66	12.78	75650	9612	1.76%
2025-08-12	12.79	12.75	-0.06	-0.47%	12.63	12.82	65226	8286	1.51%
2025-08-11	12.58	12.81	0.22	1.75%	12.55	12.81	76499	9725	1.78%
2025-08-08	12.70	12.59	-0.12	-0.94%	12.52	12.71	67512	8493	1.57%
2025-08-07	12.82	12.71	-0.14	-1.09%	12.66	12.92	86402	11015	2.01%
2025-08-06	12.72	12.85	0.12	0.94%	12.66	12.88	92691	11853	2.15%
2025-08-05	12.55	12.73	0.21	1.68%	12.54	12.75	109503	13883	2.54%
2025-08-04	12.34	12.52	0.10	0.81%	12.33	12.53	56918	7098	1.32%
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%