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
2026-09-01	16.99	16.95	-0.02	-0.12%	16.86	17.17	30850	5250	2.44%
2026-08-31	17.17	16.97	-0.40	-2.30%	16.84	17.56	52184	8901	4.12%
2026-08-28	16.83	17.37	0.59	3.52%	16.71	17.80	83172	14426	6.57%
2026-08-27	15.24	16.78	1.33	8.61%	15.19	16.95	132038	21611	10.42%
2026-08-26	16.98	15.45	-1.81	-10.49%	15.23	17.18	138281	21759	11.08%
2026-08-25	14.87	17.26	2.24	14.91%	14.82	17.37	103384	16988	8.28%
2026-08-24	15.89	15.02	-0.89	-5.59%	14.82	15.90	51003	7721	4.09%
2026-08-21	15.91	15.91	-0.19	-1.18%	15.30	16.07	33144	5224	2.66%
2026-08-20	16.48	16.10	-0.08	-0.49%	16.00	16.67	36500	5943	2.92%
2026-08-19	17.30	16.18	-1.09	-6.31%	16.11	17.30	54582	8990	4.37%
2026-08-18	17.60	17.27	-0.54	-3.03%	17.09	17.68	45404	7860	3.64%
2026-08-17	17.10	17.81	0.70	4.09%	16.98	17.94	81900	14389	6.56%
2026-08-14	16.94	17.11	0.30	1.78%	16.56	17.20	55792	9396	4.47%
2026-08-13	17.92	16.81	-1.11	-6.19%	16.81	18.07	97665	17055	7.83%
2026-08-12	18.58	17.92	-0.44	-2.40%	17.68	18.90	119573	21898	9.58%
2026-08-11	17.18	18.36	1.26	7.37%	16.95	18.59	125904	22692	10.09%
2026-08-10	16.69	17.10	0.45	2.70%	16.56	17.16	51389	8702	4.12%
2026-08-07	16.69	16.65	-0.01	-0.06%	16.06	16.80	40963	6685	3.28%
2026-08-06	16.45	16.66	0.33	2.02%	15.88	16.79	47998	7817	3.85%
2026-08-05	15.98	16.33	0.35	2.19%	15.98	16.55	58881	9592	4.72%
2026-08-04	14.95	15.98	1.25	8.49%	14.81	16.06	63454	9848	5.08%
2026-08-03	14.62	14.73	0.06	0.41%	14.50	14.83	25778	3771	2.07%
2026-07-31	14.49	14.67	0.56	3.97%	14.22	14.98	39302	5737	3.15%
2026-07-30	14.23	14.11	-0.22	-1.54%	14.11	14.78	36658	5270	2.94%
2026-07-29	14.49	14.33	-0.09	-0.62%	14.09	14.63	35562	5093	2.85%
2026-07-28	14.98	14.42	-0.61	-4.06%	14.26	15.25	57146	8415	4.58%
2026-07-27	13.51	15.03	1.60	11.91%	13.32	15.14	67666	9771	5.42%
2026-07-24	13.30	13.43	-0.10	-0.74%	13.18	13.91	27202	3674	2.18%
2026-07-23	13.20	13.53	0.28	2.11%	13.13	13.96	36641	4948	2.94%
2026-07-22	12.90	13.25	0.30	2.32%	12.71	13.33	33857	4394	2.71%
2026-07-21	12.94	12.95	0.01	0.08%	12.10	13.12	41452	5249	3.32%
2026-07-20	13.45	12.94	-0.51	-3.79%	12.77	13.80	39023	5164	3.13%
2026-07-17	14.36	13.45	-0.90	-6.27%	13.20	14.50	46907	6467	3.76%
2026-07-16	14.40	14.35	-0.22	-1.51%	14.07	14.77	31408	4532	2.52%
2026-07-15	14.31	14.57	0.22	1.53%	14.00	14.75	42516	6105	3.41%
2026-07-14	14.72	14.35	-0.47	-3.17%	13.91	15.04	38507	5528	3.09%
2026-07-13	15.50	14.82	-0.79	-5.06%	14.58	15.60	38142	5721	3.06%
2026-07-10	15.65	15.61	0.30	1.96%	15.41	16.27	47352	7474	3.79%
2026-07-09	15.38	15.31	-0.07	-0.46%	14.83	15.43	33047	5003	2.65%
2026-07-08	15.22	15.38	0.18	1.18%	14.98	16.25	54923	8580	4.40%
2026-07-07	15.40	15.20	-0.18	-1.17%	14.94	15.56	35972	5455	2.88%
2026-07-06	15.84	15.38	-0.53	-3.33%	15.23	16.15	28796	4488	2.31%
2026-07-03	15.87	15.91	0.05	0.32%	15.79	16.15	27753	4432	2.22%
2026-07-02	16.35	15.86	-0.49	-3.00%	15.77	16.57	28861	4666	2.31%
2026-07-01	16.52	16.35	-0.04	-0.24%	16.26	17.00	37186	6153	2.98%
2026-06-30	15.63	16.39	0.68	4.33%	15.43	16.50	41883	6779	3.36%
2026-06-29	15.81	15.71	0.04	0.26%	14.96	15.90	43459	6690	3.48%
2026-06-26	16.15	15.67	-0.49	-3.03%	15.65	16.28	39317	6250	3.15%
2026-06-25	16.80	16.16	-0.67	-3.98%	15.86	16.97	47231	7651	3.78%
2026-06-24	17.15	16.83	-0.30	-1.75%	16.62	17.24	36379	6138	2.92%
2026-06-23	17.18	17.13	-0.17	-0.98%	17.07	17.60	38671	6680	3.10%
2026-06-22	17.98	17.30	-0.65	-3.62%	17.07	18.50	56208	9858	4.50%
2026-06-18	17.22	17.95	0.87	5.09%	16.63	18.16	76288	13431	6.11%
2026-06-17	17.00	17.08	-0.07	-0.41%	16.75	17.78	68129	11790	5.46%
2026-06-16	17.00	17.15	0.09	0.53%	15.88	17.34	116103	19331	9.30%
2026-06-15	14.94	17.06	2.14	14.34%	14.91	17.17	136416	22449	10.93%
2026-06-12	14.45	14.92	0.53	3.68%	14.33	14.92	40199	5882	3.22%
2026-06-11	14.17	14.39	0.19	1.34%	13.75	14.67	41953	5944	3.36%
2026-06-10	14.49	14.20	-0.29	-2.00%	13.80	14.55	30537	4309	2.45%
2026-06-09	14.62	14.49	0.04	0.28%	14.29	14.67	18950	2742	1.52%
2026-06-08	14.84	14.45	-0.61	-4.05%	14.27	15.04	27435	4010	2.20%
2026-06-05	14.90	15.06	0.13	0.87%	14.56	15.37	27972	4202	2.24%
2026-06-04	15.02	14.93	-0.08	-0.53%	14.75	15.10	19908	2968	1.60%
2026-06-03	15.31	15.01	-0.30	-1.96%	14.85	15.35	28116	4241	2.25%
2026-06-02	15.72	15.31	-0.41	-2.61%	15.09	15.76	26308	4027	2.11%
2026-06-01	15.38	15.72	0.17	1.09%	15.31	15.94	24232	3802	1.94%
2026-05-29	16.50	15.55	-0.92	-5.59%	15.41	16.54	43820	6937	3.51%
2026-05-28	16.09	16.47	0.29	1.79%	16.02	16.57	34810	5676	2.79%
2026-05-27	17.15	16.18	-1.07	-6.20%	16.08	17.25	55986	9224	4.49%
2026-05-26	17.96	17.25	-0.68	-3.79%	17.04	18.07	55291	9611	4.43%
2026-05-25	18.11	17.93	-0.03	-0.17%	17.76	19.00	64207	11792	5.15%