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
2026-07-08	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%
2026-05-22	18.27	17.96	-0.14	-0.77%	17.61	18.32	40502	7252	3.25%
2026-05-21	18.98	18.10	-0.74	-3.93%	18.01	19.23	63801	11978	5.11%
2026-05-20	19.11	18.84	-0.40	-2.08%	18.71	19.24	55823	10538	4.47%
2026-05-19	19.00	19.24	-0.01	-0.05%	18.63	19.30	93686	17807	7.51%
2026-05-18	17.26	19.25	2.00	11.59%	17.06	19.39	153050	28553	12.26%
2026-05-15	17.50	17.25	-0.25	-1.43%	17.18	17.69	29842	5193	2.39%
2026-05-14	18.03	17.50	-0.44	-2.45%	17.50	18.05	32161	5676	2.58%
2026-05-13	18.25	17.94	-0.28	-1.54%	17.80	18.25	36420	6536	2.92%
2026-05-12	18.45	18.22	-0.31	-1.67%	18.16	18.61	27419	5034	2.20%
2026-05-11	18.43	18.53	0.10	0.54%	18.32	18.53	26932	4962	2.16%
2026-05-08	18.25	18.43	0.14	0.77%	18.15	18.46	25526	4681	2.05%
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%