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
2026-03-20	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%
2026-03-16	57.57	56.99	-0.52	-0.90%	56.52	57.80	4846	2753	0.63%
2026-03-13	57.66	57.51	-0.15	-0.26%	56.86	58.20	4874	2800	0.63%
2026-03-12	59.14	57.66	-1.51	-2.55%	57.22	59.17	8047	4662	1.04%
2026-03-11	59.39	59.17	-0.27	-0.45%	58.99	59.66	7650	4535	0.99%
2026-03-10	58.47	59.44	1.38	2.38%	58.26	59.48	6954	4103	0.90%
2026-03-09	56.90	58.06	0.16	0.28%	56.85	58.25	10421	5993	1.34%
2026-03-06	56.77	57.90	0.86	1.51%	56.61	57.99	7062	4073	0.91%
2026-03-05	56.99	57.04	0.95	1.69%	56.53	58.00	10186	5842	1.31%
2026-03-04	55.59	56.09	0.27	0.48%	55.14	56.77	6730	3778	0.87%
2026-03-03	59.59	55.82	-3.66	-6.15%	55.78	60.28	15570	9005	2.01%
2026-03-02	60.45	59.48	-1.52	-2.49%	59.30	61.24	9722	5845	1.25%
2026-02-27	61.30	61.00	-0.35	-0.57%	60.48	61.30	7342	4464	0.95%
2026-02-26	60.88	61.35	0.49	0.81%	60.60	61.64	10008	6125	1.29%
2026-02-25	61.45	60.86	-0.33	-0.54%	60.69	61.45	7000	4261	0.90%
2026-02-24	60.11	61.19	1.20	2.00%	60.11	61.28	9980	6091	1.29%
2026-02-13	60.13	59.99	-0.67	-1.10%	59.99	61.00	7670	4638	0.99%
2026-02-12	61.00	60.66	-0.22	-0.36%	60.42	61.29	11669	7109	1.50%
2026-02-11	60.41	60.88	0.35	0.58%	60.13	61.03	7721	4689	1.00%
2026-02-10	60.39	60.53	0.02	0.03%	59.99	60.97	9814	5935	1.27%
2026-02-09	59.61	60.51	0.91	1.53%	59.51	60.51	9526	5720	1.23%
2026-02-06	58.90	59.60	0.87	1.48%	57.77	60.29	9745	5779	1.26%
2026-02-05	59.60	58.73	-0.93	-1.56%	58.64	59.60	6117	3608	0.79%
2026-02-04	59.76	59.66	-0.09	-0.15%	59.20	60.70	7905	4732	1.02%
2026-02-03	58.98	59.75	1.20	2.05%	58.81	59.75	8093	4801	1.04%
2026-02-02	58.99	58.55	-0.44	-0.75%	58.13	59.99	8580	5095	1.11%
2026-01-30	58.72	58.99	-0.12	-0.20%	57.62	59.46	9602	5626	1.24%
2026-01-29	60.13	59.11	-1.37	-2.27%	59.07	60.72	10352	6192	1.33%
2026-01-28	61.45	60.48	-0.72	-1.18%	60.11	61.50	8604	5214	1.11%
2026-01-27	62.13	61.20	-0.84	-1.35%	59.73	62.13	11789	7156	1.52%
2026-01-26	62.27	62.04	-0.23	-0.37%	61.18	62.65	11676	7221	1.51%
2026-01-23	63.00	62.27	-0.54	-0.86%	61.93	63.00	14376	8925	1.85%
2026-01-22	62.13	62.81	0.62	1.00%	61.91	63.16	12980	8114	1.67%
2026-01-21	62.58	62.19	-0.39	-0.62%	61.80	62.58	14276	8872	1.84%
2026-01-20	64.41	62.58	-2.37	-3.65%	62.07	64.67	24773	15628	3.19%
2026-01-19	63.02	64.95	1.40	2.20%	62.90	66.10	36661	23822	4.73%
2026-01-16	61.33	63.55	3.05	5.04%	61.18	64.13	33226	20962	4.28%
2026-01-15	59.86	60.50	0.16	0.27%	59.31	60.87	12176	7314	1.57%
2026-01-14	60.37	60.34	-0.01	-0.02%	59.59	61.34	18916	11470	2.44%
2026-01-13	61.95	60.35	-1.79	-2.88%	60.10	61.99	18701	11350	2.41%
2026-01-12	61.08	62.14	1.06	1.74%	60.48	62.55	23335	14332	3.01%
2026-01-09	60.79	61.08	-0.03	-0.05%	60.32	61.50	22432	13667	2.89%
2026-01-08	59.91	61.11	1.06	1.77%	59.74	61.60	21523	13102	2.78%
2026-01-07	59.24	60.05	0.79	1.33%	58.95	60.68	18718	11231	2.41%
2026-01-06	59.65	59.26	-0.18	-0.30%	58.78	59.65	11722	6927	1.51%
2026-01-05	58.72	59.44	0.72	1.23%	57.89	59.50	13409	7935	1.73%
2025-12-31	57.65	58.72	1.16	2.02%	57.20	58.89	10947	6369	1.41%
2025-12-30	57.87	57.56	-0.75	-1.29%	57.55	58.85	10940	6364	1.41%
2025-12-29	59.28	58.31	-1.01	-1.70%	58.15	59.28	10338	6049	1.33%
2025-12-26	59.27	59.32	-0.26	-0.44%	58.00	59.45	17871	10510	2.30%
2025-12-25	58.58	59.58	1.10	1.88%	58.53	60.98	19353	11560	2.50%
2025-12-24	58.48	58.48	0.00	0.00%	57.74	59.10	9547	5592	1.23%
2025-12-23	59.13	58.48	-1.08	-1.81%	58.10	59.58	10808	6338	1.39%
2025-12-22	59.31	59.56	0.52	0.88%	58.36	60.99	21647	12806	2.79%
2025-12-19	57.48	59.04	2.04	3.58%	57.42	59.41	17209	10098	2.22%
2025-12-18	57.89	57.00	-1.35	-2.31%	57.00	58.60	10184	5873	1.31%
2025-12-17	57.35	58.35	0.71	1.23%	56.70	58.36	11745	6743	1.51%
2025-12-16	58.88	57.64	-1.54	-2.60%	57.03	58.89	14317	8244	1.85%
2025-12-15	59.29	59.18	-0.62	-1.04%	58.50	60.10	18266	10822	2.36%
2025-12-12	58.09	59.80	1.47	2.52%	57.91	60.44	28074	16722	3.62%