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
2025-10-31	12.53	12.69	0.17	1.36%	12.49	12.80	86031	10912	2.00%
2025-10-30	12.72	12.52	-0.27	-2.11%	12.51	12.75	84251	10631	1.95%
2025-10-29	12.76	12.79	-0.06	-0.47%	12.58	12.82	115964	14722	2.69%
2025-10-28	13.27	12.85	-0.72	-5.31%	12.80	13.28	237055	30520	5.50%
2025-10-27	13.06	13.57	0.53	4.06%	12.87	13.65	198325	26397	4.60%
2025-10-24	12.75	13.04	0.26	2.03%	12.75	13.13	78816	10215	1.83%
2025-10-23	12.64	12.78	0.15	1.19%	12.46	12.80	61934	7802	1.44%
2025-10-22	12.77	12.63	-0.13	-1.02%	12.55	12.85	69555	8851	1.61%
2025-10-21	12.69	12.76	0.07	0.55%	12.64	12.84	62605	7990	1.45%
2025-10-20	12.46	12.69	0.38	3.09%	12.46	12.90	116704	14812	2.71%
2025-10-17	12.73	12.31	-0.45	-3.53%	12.28	12.82	93107	11651	2.16%
2025-10-16	12.90	12.76	-0.18	-1.39%	12.73	12.93	58488	7491	1.36%
2025-10-15	12.74	12.94	0.30	2.37%	12.61	12.97	84901	10895	1.97%
2025-10-14	13.35	12.64	-0.61	-4.60%	12.61	13.42	157011	20329	3.64%
2025-10-13	13.06	13.25	-0.28	-2.07%	12.75	13.46	112485	14804	2.61%
2025-10-10	13.68	13.53	-0.15	-1.10%	13.47	13.78	98507	13361	2.28%
2025-10-09	13.83	13.68	-0.09	-0.65%	13.53	13.86	101664	13949	2.36%
2025-09-30	14.00	13.77	-0.12	-0.86%	13.76	14.02	79337	10978	1.84%
2025-09-29	13.62	13.89	0.26	1.91%	13.59	14.04	106646	14787	2.47%
2025-09-26	13.82	13.63	-0.39	-2.78%	13.61	13.96	125814	17333	2.92%
2025-09-25	14.20	14.02	-0.24	-1.68%	14.00	14.32	128769	18210	2.99%
2025-09-24	13.78	14.26	0.33	2.37%	13.73	14.26	166785	23499	3.87%
2025-09-23	13.99	13.93	-0.14	-1.00%	13.56	14.04	147973	20405	3.43%
2025-09-22	14.02	14.07	-0.01	-0.07%	13.88	14.25	156693	22043	3.63%
2025-09-19	13.69	14.08	0.39	2.85%	13.69	14.48	219926	30999	5.10%
2025-09-18	14.10	13.69	-0.36	-2.56%	13.53	14.12	176966	24527	4.10%
2025-09-17	14.01	14.05	-0.07	-0.50%	13.89	14.18	167001	23429	3.87%
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%