国安达 (300902) - 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	18.06	18.29	0.29	1.61%	18.00	18.31	27620	5026	2.21%
2026-05-06	18.27	18.00	0.10	0.56%	17.87	18.31	29160	5279	2.34%
2026-04-30	17.99	17.90	-0.06	-0.33%	17.82	18.18	29457	5299	2.36%
2026-04-29	17.40	17.96	0.45	2.57%	17.35	18.12	39450	7070	3.16%
2026-04-28	18.22	17.51	-1.16	-6.21%	17.40	18.30	61758	10921	5.09%
2026-04-27	18.32	18.67	0.33	1.80%	18.02	18.69	34339	6316	2.83%
2026-04-24	18.15	18.34	0.19	1.05%	18.02	18.56	31279	5733	2.58%
2026-04-23	18.48	18.15	-0.43	-2.31%	18.15	18.65	33570	6157	2.77%
2026-04-22	18.26	18.58	0.16	0.87%	18.26	18.67	42314	7832	3.49%
2026-04-21	18.59	18.42	-0.28	-1.50%	18.25	18.78	56190	10345	4.63%
2026-04-20	18.18	18.70	0.23	1.25%	17.99	18.70	72653	13397	5.99%
2026-04-17	17.82	18.47	0.55	3.07%	17.71	18.80	78597	14407	6.48%
2026-04-16	17.68	17.92	0.31	1.76%	17.50	17.95	24835	4416	2.05%
2026-04-15	17.88	17.61	-0.20	-1.12%	17.54	17.98	22391	3971	1.85%
2026-04-14	18.24	17.81	-0.21	-1.17%	17.61	18.50	37436	6664	3.09%
2026-04-13	18.00	18.02	0.03	0.17%	17.83	18.09	15895	2854	1.31%
2026-04-10	17.83	17.99	0.31	1.75%	17.83	18.17	22380	4040	1.85%
2026-04-09	17.88	17.68	-0.34	-1.89%	17.51	17.99	26389	4676	2.18%
2026-04-08	17.59	18.02	0.72	4.16%	17.51	18.06	34916	6248	2.88%
2026-04-07	17.04	17.30	0.41	2.43%	16.90	17.45	29819	5147	2.46%
2026-04-03	17.45	16.89	-0.48	-2.76%	16.84	17.46	23810	4055	1.96%
2026-04-02	17.71	17.37	-0.39	-2.20%	17.23	17.78	25785	4504	2.13%
2026-04-01	17.85	17.76	0.18	1.02%	17.58	18.12	29611	5257	2.44%
2026-03-31	17.78	17.58	-0.18	-1.01%	17.57	18.08	34833	6220	2.87%
2026-03-30	17.44	17.76	0.07	0.40%	17.35	17.78	21341	3755	1.76%
2026-03-27	17.25	17.69	0.21	1.20%	17.20	17.76	20775	3654	1.71%
2026-03-26	17.80	17.48	-0.38	-2.13%	17.34	17.98	22771	4006	1.88%
2026-03-25	17.60	17.86	0.29	1.65%	17.60	18.06	30709	5497	2.53%
2026-03-24	17.24	17.57	0.66	3.90%	16.84	17.58	35524	6120	2.93%
2026-03-23	17.90	16.91	-1.19	-6.57%	16.63	17.90	66546	11400	5.49%
2026-03-20	18.63	18.10	-0.48	-2.58%	17.94	18.76	35925	6548	2.96%
2026-03-19	19.07	18.58	-0.59	-3.08%	18.52	19.07	26708	4992	2.20%
2026-03-18	18.87	19.17	0.47	2.51%	18.65	19.19	31688	5999	2.61%
2026-03-17	19.23	18.70	-0.52	-2.71%	18.66	19.32	34484	6527	2.84%
2026-03-16	19.11	19.22	0.06	0.31%	18.98	19.23	22746	4347	1.88%
2026-03-13	19.14	19.16	-0.17	-0.88%	19.11	19.52	21646	4174	1.79%
2026-03-12	19.73	19.33	-0.36	-1.83%	19.28	19.79	23000	4480	1.90%
2026-03-11	20.07	19.69	-0.32	-1.60%	19.64	20.08	24808	4913	2.05%
2026-03-10	19.79	20.01	0.41	2.09%	19.68	20.04	24222	4833	2.00%
2026-03-09	19.64	19.60	-0.22	-1.11%	19.28	19.73	36971	7205	3.05%
2026-03-06	19.27	19.82	0.44	2.27%	19.20	19.89	29308	5775	2.42%
2026-03-05	19.41	19.38	0.26	1.36%	19.24	19.61	35771	6954	2.95%
2026-03-04	19.21	19.12	-0.27	-1.39%	18.92	19.62	47118	9058	3.89%
2026-03-03	20.56	19.39	-1.04	-5.09%	19.38	20.57	55224	10993	4.55%
2026-03-02	21.08	20.43	-0.91	-4.26%	20.35	21.23	54199	11196	4.47%
2026-02-27	21.27	21.34	-0.03	-0.14%	21.15	21.44	26905	5715	2.22%
2026-02-26	21.72	21.37	-0.27	-1.25%	21.28	21.72	32006	6845	2.64%
2026-02-25	21.83	21.64	-0.24	-1.10%	21.52	22.06	48822	10636	4.03%
2026-02-24	21.40	21.88	0.75	3.55%	21.23	22.05	66495	14531	5.48%
2026-02-13	20.95	21.13	0.04	0.19%	20.95	21.33	28396	6024	2.34%
2026-02-12	21.10	21.09	-0.03	-0.14%	20.80	21.30	28324	5979	2.34%
2026-02-11	21.28	21.12	-0.11	-0.52%	21.05	21.32	17590	3725	1.45%
2026-02-10	21.28	21.23	-0.05	-0.23%	21.14	21.45	24002	5118	1.98%
2026-02-09	21.09	21.28	0.35	1.67%	21.02	21.39	27788	5908	2.29%
2026-02-06	20.70	20.93	0.19	0.92%	20.50	21.11	28370	5932	2.34%
2026-02-05	20.89	20.74	-0.26	-1.24%	20.71	21.10	28199	5888	2.33%
2026-02-04	20.97	21.00	-0.09	-0.43%	20.76	21.22	28186	5906	2.32%
2026-02-03	20.66	21.09	0.58	2.83%	20.63	21.12	34813	7290	2.87%
2026-02-02	20.69	20.51	-0.19	-0.92%	20.50	21.14	37246	7776	3.07%
2026-01-30	20.65	20.70	0.05	0.24%	20.31	20.83	33822	6967	2.79%
2026-01-29	21.06	20.65	-0.44	-2.09%	20.60	21.26	49290	10303	4.07%
2026-01-28	21.56	21.09	-0.59	-2.72%	21.08	21.85	49404	10535	4.07%