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
2026-05-08	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%
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%