国缆检测 (301289) - 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
2026-06-24	49.89	49.25	-0.64	-1.28%	47.97	50.38	6543	3212	0.84%
2026-06-23	49.30	49.89	0.57	1.16%	48.83	51.19	9404	4707	1.21%
2026-06-22	50.15	49.32	-0.78	-1.56%	47.96	50.15	10451	5112	1.35%
2026-06-18	49.92	50.10	0.18	0.36%	49.67	50.93	6889	3468	0.89%
2026-06-17	50.11	49.92	-0.63	-1.25%	49.70	51.25	9829	4935	1.27%
2026-06-16	49.84	50.55	0.70	1.40%	48.84	51.98	15373	7793	1.98%
2026-06-15	48.35	49.85	1.45	3.00%	47.88	50.05	11175	5510	1.44%
2026-06-12	47.20	48.40	1.81	3.88%	46.67	49.05	15614	7520	2.01%
2026-06-11	48.00	46.59	-1.15	-2.41%	45.94	48.55	13921	6527	1.80%
2026-06-10	48.96	47.74	-1.71	-3.46%	47.11	50.60	14158	6868	1.83%
2026-06-09	49.44	49.45	0.39	0.79%	48.42	49.78	13926	6829	1.80%
2026-06-08	50.00	49.06	-2.44	-4.74%	48.30	50.76	18137	8910	2.34%
2026-06-05	47.70	51.50	4.01	8.44%	46.51	53.65	32532	16561	4.20%
2026-06-04	49.27	47.49	-2.13	-4.29%	47.02	49.27	10496	5031	1.35%
2026-06-03	49.15	49.62	0.52	1.06%	48.78	49.87	15356	7577	1.98%
2026-06-02	51.00	49.10	-2.00	-3.91%	48.90	51.49	14884	7401	1.92%
2026-06-01	50.95	51.10	-0.58	-1.12%	49.70	51.67	12815	6500	1.65%
2026-05-29	51.88	51.68	-0.39	-0.75%	49.95	52.12	8306	4198	1.07%
2026-05-28	51.69	52.07	0.06	0.12%	51.01	53.06	9374	4865	1.21%
2026-05-27	51.61	52.01	0.40	0.78%	50.80	52.35	9025	4650	1.16%
2026-05-26	53.53	51.61	-2.32	-4.30%	51.34	53.65	7656	3979	0.99%
2026-05-25	54.95	53.93	-0.25	-0.46%	53.27	55.10	8120	4398	1.05%
2026-05-22	53.27	54.18	1.35	2.56%	52.72	54.43	6146	3304	0.79%
2026-05-21	55.88	52.83	-2.67	-4.81%	52.81	56.12	7837	4295	1.01%
2026-05-20	55.70	55.50	0.05	0.09%	54.76	55.70	5658	3129	0.73%
2026-05-19	55.62	55.45	-0.20	-0.36%	54.59	55.85	5784	3189	0.75%
2026-05-18	55.42	55.65	-0.15	-0.27%	55.14	56.14	4535	2518	0.59%
2026-05-15	56.24	55.80	-0.20	-0.36%	55.30	56.65	5716	3199	0.74%
2026-05-14	57.54	56.00	-1.26	-2.20%	55.96	57.86	6588	3720	0.85%
2026-05-13	56.50	57.26	0.74	1.31%	56.06	57.69	8102	4640	1.05%
2026-05-12	57.28	56.52	-0.76	-1.33%	56.18	57.48	8024	4557	1.04%
2026-05-11	57.72	57.28	0.43	0.76%	57.10	58.03	11417	6565	1.47%
2026-05-08	56.70	56.85	0.10	0.18%	56.19	56.87	5753	3254	0.74%
2026-05-07	56.18	56.75	1.05	1.89%	55.61	56.86	7513	4239	0.97%
2026-05-06	55.85	55.70	0.14	0.25%	55.51	56.12	7486	4178	0.97%
2026-04-30	55.13	55.56	0.33	0.60%	55.13	56.77	6744	3760	0.87%
2026-04-29	54.84	55.23	0.85	1.56%	54.04	55.60	7643	4196	0.99%
2026-04-28	55.01	54.38	-1.07	-1.93%	54.06	55.95	6932	3789	0.89%
2026-04-27	55.50	55.45	0.06	0.11%	54.18	55.79	7280	4008	0.94%
2026-04-24	56.68	55.39	-1.77	-3.10%	54.44	56.68	12094	6675	1.56%
2026-04-23	57.71	57.16	-0.18	-0.31%	56.55	57.95	9664	5513	1.25%
2026-04-22	56.00	57.34	0.95	1.68%	55.95	57.80	10340	5898	1.33%
2026-04-21	56.33	56.39	-0.52	-0.91%	55.92	56.85	6958	3914	0.90%
2026-04-20	56.00	56.91	0.85	1.52%	55.68	57.10	8464	4793	1.09%
2026-04-17	55.75	56.06	0.40	0.72%	55.45	56.12	5637	3152	0.73%
2026-04-16	55.42	55.66	0.27	0.49%	54.84	55.99	5705	3164	0.74%
2026-04-15	55.12	55.39	0.39	0.71%	55.12	56.18	7556	4203	0.97%
2026-04-14	54.80	55.00	0.80	1.48%	54.30	55.14	4715	2582	0.61%
2026-04-13	54.32	54.20	-0.15	-0.28%	53.80	54.50	4171	2260	0.54%
2026-04-10	53.99	54.35	0.36	0.67%	53.93	54.99	5698	3105	0.74%
2026-04-09	54.00	53.99	-0.28	-0.52%	53.50	54.15	5769	3105	0.74%
2026-04-08	53.00	54.27	2.68	5.19%	52.90	54.38	9664	5217	1.25%
2026-04-07	50.98	51.59	0.68	1.34%	50.60	51.88	4506	2322	0.58%
2026-04-03	51.98	50.91	-1.08	-2.08%	50.57	52.29	3597	1840	0.46%
2026-04-02	52.65	51.99	-0.66	-1.25%	51.60	53.01	3789	1979	0.49%
2026-04-01	52.98	52.65	0.77	1.48%	52.19	52.98	5390	2835	0.70%
2026-03-31	52.66	51.88	-0.70	-1.33%	51.86	53.59	6194	3268	0.80%
2026-03-30	51.50	52.58	0.48	0.92%	51.22	52.61	5574	2900	0.72%
2026-03-27	51.15	52.10	0.64	1.24%	51.02	52.30	6320	3280	0.82%
2026-03-26	52.22	51.46	-0.75	-1.44%	51.16	52.71	4460	2307	0.58%
2026-03-25	52.28	52.21	0.37	0.71%	52.00	52.66	4222	2208	0.54%
2026-03-24	50.88	51.84	2.16	4.35%	50.14	51.94	7461	3802	0.96%
2026-03-23	51.80	49.68	-3.41	-6.42%	49.48	53.00	9379	4791	1.21%
2026-03-20	54.60	53.09	-1.21	-2.23%	53.09	55.19	6299	3409	0.81%
2026-03-19	55.31	54.30	-1.30	-2.34%	54.02	55.34	5723	3122	0.74%
2026-03-18	55.35	55.60	0.38	0.69%	54.89	55.70	4959	2741	0.64%
2026-03-17	57.20	55.22	-1.77	-3.11%	55.22	57.20	5770	3235	0.74%