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
2025-04-03	12.40	12.28	-0.26	-2.07%	12.15	12.60	67306	8306	1.56%
2025-04-02	12.40	12.54	0.13	1.05%	12.35	12.70	58750	7385	1.36%
2025-04-01	12.44	12.41	-0.01	-0.08%	12.38	12.62	65404	8161	1.52%
2025-03-31	12.48	12.42	-0.13	-1.04%	12.01	12.49	93927	11517	2.18%
2025-03-28	12.69	12.55	-0.17	-1.34%	12.51	12.83	69154	8728	1.60%
2025-03-27	12.83	12.72	-0.16	-1.24%	12.64	13.00	86501	11059	2.01%
2025-03-26	12.73	12.88	0.17	1.34%	12.66	13.12	97129	12572	2.25%
2025-03-25	12.85	12.71	-0.14	-1.09%	12.60	13.00	88278	11279	2.05%
2025-03-24	13.18	12.85	-0.34	-2.58%	12.44	13.23	170729	21849	3.96%
2025-03-21	13.73	13.19	-0.64	-4.63%	13.15	13.83	210135	28284	4.88%
2025-03-20	14.10	13.83	-0.36	-2.54%	13.75	14.10	173274	24094	4.02%
2025-03-19	14.09	14.19	0.01	0.07%	14.07	14.45	206018	29296	4.78%
2025-03-18	14.24	14.18	0.03	0.21%	13.97	14.29	176491	24877	4.10%
2025-03-17	14.19	14.15	0.00	0.00%	14.12	14.63	279092	39949	6.48%
2025-03-14	13.36	14.15	0.70	5.20%	13.25	14.38	358122	49957	8.31%
2025-03-13	13.88	13.45	-0.55	-3.93%	13.24	13.94	222446	30044	5.16%
2025-03-12	13.49	14.00	0.54	4.01%	13.41	14.36	309320	43010	7.18%
2025-03-11	13.37	13.46	-0.08	-0.59%	13.15	13.52	141309	18853	3.28%
2025-03-10	13.65	13.54	-0.05	-0.37%	13.40	13.95	158777	21598	3.68%
2025-03-07	13.80	13.59	-0.29	-2.09%	13.41	13.97	222856	30524	5.17%
2025-03-06	13.19	13.88	0.79	6.04%	13.17	14.14	339998	46987	7.89%
2025-03-05	13.09	13.09	0.00	0.00%	12.83	13.17	127727	16561	2.96%
2025-03-04	12.77	13.09	0.18	1.39%	12.76	13.23	138948	18136	3.22%
2025-03-03	13.13	12.91	-0.10	-0.77%	12.82	13.48	214840	28301	4.99%
2025-02-28	13.66	13.01	-0.79	-5.72%	12.93	13.79	268182	35736	6.22%
2025-02-27	13.60	13.80	0.16	1.17%	13.53	14.17	349159	48241	8.10%
2025-02-26	12.78	13.64	0.93	7.32%	12.74	13.98	522863	71032	12.13%
2025-02-25	12.58	12.71	-0.07	-0.55%	12.48	12.96	133752	17035	3.10%
2025-02-24	13.00	12.78	-0.19	-1.46%	12.62	13.05	154482	19760	3.58%
2025-02-21	12.81	12.97	0.16	1.25%	12.68	13.07	190021	24507	4.41%
2025-02-20	12.79	12.81	0.02	0.16%	12.64	12.90	142105	18167	3.30%
2025-02-19	12.35	12.79	0.48	3.90%	12.24	12.82	153122	19346	3.55%
2025-02-18	12.88	12.31	-0.56	-4.35%	12.25	12.89	164324	20668	3.81%
2025-02-17	12.82	12.87	0.05	0.39%	12.70	12.99	165387	21243	3.84%
2025-02-14	12.68	12.82	0.14	1.10%	12.61	12.97	172932	22163	4.01%
2025-02-13	13.25	12.68	-0.64	-4.80%	12.68	13.31	221613	28542	5.14%
2025-02-12	12.80	13.32	0.40	3.10%	12.77	13.73	353065	46637	8.19%
2025-02-11	12.56	12.92	0.30	2.38%	12.41	12.99	276646	35181	6.42%
2025-02-10	12.10	12.62	0.57	4.73%	12.03	12.77	276955	34438	6.43%
2025-02-07	11.78	12.05	0.31	2.64%	11.69	12.20	189992	22650	4.41%
2025-02-06	11.50	11.74	0.21	1.82%	11.42	11.79	132462	15421	3.07%
2025-02-05	11.48	11.53	0.23	2.04%	11.38	11.65	108596	12494	2.52%
2025-01-27	11.42	11.30	-0.10	-0.88%	11.26	11.53	75564	8593	1.75%
2025-01-24	11.18	11.40	0.15	1.33%	11.18	11.42	99251	11244	2.30%
2025-01-23	11.20	11.25	0.16	1.44%	11.17	11.39	119227	13461	2.77%
2025-01-22	11.18	11.09	-0.14	-1.25%	11.04	11.28	61644	6861	1.43%
2025-01-21	11.18	11.23	0.09	0.81%	11.06	11.26	71399	7972	1.66%
2025-01-20	11.17	11.14	0.08	0.72%	11.07	11.23	68382	7627	1.59%
2025-01-17	11.06	11.06	-0.03	-0.27%	10.95	11.13	55184	6100	1.28%
2025-01-16	11.18	11.09	0.00	0.00%	10.97	11.30	66578	7403	1.55%
2025-01-15	11.11	11.09	0.00	0.00%	11.00	11.21	70498	7834	1.64%
2025-01-14	10.59	11.09	0.56	5.32%	10.59	11.09	97985	10716	2.27%
2025-01-13	10.43	10.53	0.00	0.00%	10.23	10.67	50573	5310	1.17%
2025-01-10	10.81	10.53	-0.30	-2.77%	10.52	10.94	57989	6241	1.35%
2025-01-09	10.79	10.83	-0.04	-0.37%	10.78	11.00	52613	5735	1.22%
2025-01-08	10.90	10.87	-0.09	-0.82%	10.50	11.04	73971	7986	1.72%
2025-01-07	10.78	10.96	0.21	1.95%	10.70	10.96	59377	6431	1.38%
2025-01-06	10.63	10.75	0.08	0.75%	10.55	10.80	53019	5672	1.23%
2025-01-03	11.15	10.67	-0.42	-3.79%	10.64	11.18	89872	9760	2.09%
2025-01-02	11.35	11.09	-0.33	-2.89%	10.95	11.48	89816	10075	2.10%
2024-12-31	12.05	11.42	-0.63	-5.23%	11.36	12.12	155598	18105	3.63%
2024-12-30	12.10	12.05	-0.15	-1.23%	11.85	12.26	80396	9716	1.88%
2024-12-27	12.23	12.20	-0.08	-0.65%	12.16	12.36	105786	12977	2.47%
2024-12-26	12.01	12.28	0.20	1.66%	12.01	12.54	119295	14674	2.79%