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
2026-05-07	8.04	7.95	-0.09	-1.12%	7.89	8.08	152382	12109	2.52%
2026-05-06	8.06	8.04	0.00	0.00%	8.01	8.17	162620	13131	2.69%
2026-04-30	11.49	11.46	0.00	0.00%	11.42	11.60	75134	8632	1.74%
2026-04-29	11.22	11.46	0.25	2.23%	11.19	11.55	86451	9879	2.00%
2026-04-28	11.43	11.21	-0.31	-2.69%	11.15	11.54	74132	8366	1.72%
2026-04-27	11.30	11.52	0.37	3.32%	11.20	11.56	99692	11421	2.31%
2026-04-24	11.12	11.15	0.02	0.18%	10.87	11.21	104352	11490	2.42%
2026-04-23	11.50	11.13	-0.64	-5.44%	11.10	11.50	163708	18340	3.79%
2026-04-22	11.70	11.77	0.01	0.09%	11.67	11.84	70203	8260	1.63%
2026-04-21	11.81	11.76	-0.11	-0.93%	11.65	11.84	77468	9083	1.79%
2026-04-20	11.91	11.87	-0.04	-0.34%	11.81	11.98	73024	8675	1.69%
2026-04-17	11.91	11.91	-0.02	-0.17%	11.84	11.97	59590	7093	1.38%
2026-04-16	11.71	11.93	0.23	1.97%	11.71	11.96	68838	8163	1.59%
2026-04-15	11.75	11.70	0.00	0.00%	11.69	11.88	75375	8862	1.75%
2026-04-14	11.76	11.70	0.04	0.34%	11.58	11.81	78380	9140	1.82%
2026-04-13	11.54	11.66	0.05	0.43%	11.51	11.80	72143	8407	1.67%
2026-04-10	11.52	11.61	0.19	1.66%	11.52	11.72	83578	9733	1.94%
2026-04-09	11.52	11.42	-0.15	-1.30%	11.37	11.55	83937	9607	1.94%
2026-04-08	11.24	11.57	0.44	3.95%	11.23	11.58	119199	13662	2.76%
2026-04-07	11.06	11.13	0.05	0.45%	10.97	11.17	94067	10402	2.18%
2026-04-03	11.14	11.08	-0.01	-0.09%	11.05	11.30	83338	9306	1.93%
2026-04-02	11.08	11.09	-0.04	-0.36%	11.02	11.19	97477	10845	2.26%
2026-04-01	11.21	11.13	-0.01	-0.09%	11.01	11.30	150778	16746	3.49%
2026-03-31	11.00	11.14	0.68	6.50%	10.88	11.35	271046	30234	6.28%
2026-03-30	10.30	10.46	-0.01	-0.10%	10.04	10.46	78169	8016	1.81%
2026-03-27	10.30	10.47	0.10	0.96%	10.14	10.54	78079	8129	1.81%
2026-03-26	10.52	10.37	-0.20	-1.89%	10.31	10.75	68040	7121	1.58%
2026-03-25	10.55	10.57	0.10	0.96%	10.47	10.71	66217	7012	1.53%
2026-03-24	10.34	10.47	0.37	3.66%	10.15	10.50	72823	7526	1.69%
2026-03-23	10.71	10.10	-0.85	-7.76%	10.03	10.90	125500	13016	2.91%
2026-03-20	11.25	10.95	-0.33	-2.93%	10.91	11.34	61587	6843	1.43%
2026-03-19	11.40	11.28	-0.24	-2.08%	11.23	11.47	52244	5919	1.21%
2026-03-18	11.35	11.52	0.17	1.50%	11.32	11.52	48601	5542	1.13%
2026-03-17	11.56	11.35	-0.17	-1.48%	11.33	11.65	49685	5712	1.15%
2026-03-16	11.45	11.52	0.07	0.61%	11.36	11.55	50471	5790	1.17%
2026-03-13	11.49	11.45	-0.11	-0.95%	11.41	11.57	52046	5982	1.21%
2026-03-12	11.62	11.56	-0.07	-0.60%	11.53	11.69	51753	6002	1.20%
2026-03-11	11.69	11.63	-0.10	-0.85%	11.57	11.77	64426	7510	1.49%
2026-03-10	11.70	11.73	0.10	0.86%	11.65	11.84	67404	7901	1.56%
2026-03-09	11.49	11.63	-0.07	-0.60%	11.43	11.70	60308	6966	1.40%
2026-03-06	11.45	11.70	0.14	1.21%	11.43	11.75	59693	6949	1.38%
2026-03-05	11.50	11.56	0.31	2.76%	11.47	11.69	74135	8575	1.72%
2026-03-04	11.40	11.25	-0.22	-1.92%	11.19	11.46	80894	9146	1.87%
2026-03-03	11.90	11.47	-0.46	-3.86%	11.44	12.00	99651	11643	2.31%
2026-03-02	12.48	11.93	-0.72	-5.69%	11.81	12.48	178966	21548	4.14%
2026-02-27	12.70	12.65	-0.02	-0.16%	12.56	12.73	70164	8870	1.62%
2026-02-26	12.52	12.67	0.20	1.60%	12.43	12.73	92944	11700	2.15%
2026-02-25	12.50	12.47	0.03	0.24%	12.44	12.65	56216	7038	1.30%
2026-02-24	12.54	12.44	-0.01	-0.08%	12.30	12.55	66207	8217	1.53%
2026-02-13	12.44	12.45	-0.08	-0.64%	12.41	12.59	43294	5416	1.00%
2026-02-12	12.49	12.53	0.09	0.72%	12.39	12.67	60200	7555	1.39%
2026-02-11	12.40	12.44	0.04	0.32%	12.36	12.53	41234	5136	0.95%
2026-02-10	12.39	12.40	0.06	0.49%	12.29	12.48	37738	4679	0.87%
2026-02-09	12.17	12.34	0.28	2.32%	12.15	12.42	52495	6459	1.22%
2026-02-06	12.00	12.06	0.01	0.08%	11.94	12.19	39526	4784	0.92%
2026-02-05	12.12	12.05	-0.15	-1.23%	12.04	12.23	42427	5137	0.98%
2026-02-04	12.20	12.20	-0.01	-0.08%	12.06	12.25	45790	5566	1.06%
2026-02-03	12.14	12.21	0.23	1.92%	12.03	12.21	46003	5584	1.07%
2026-02-02	12.22	11.98	-0.26	-2.12%	11.95	12.37	62982	7675	1.46%
2026-01-30	12.28	12.24	-0.08	-0.65%	12.11	12.35	72773	8908	1.69%
2026-01-29	12.45	12.32	-0.13	-1.04%	12.22	12.60	93927	11653	2.18%
2026-01-28	12.64	12.45	-0.20	-1.58%	12.43	12.73	70998	8901	1.64%