国中水务 (600187) - 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
2025-12-17	2.61	2.61	-0.02	-0.76%	2.56	2.65	432799	11254	2.68%
2025-12-16	2.73	2.63	-0.04	-1.50%	2.60	2.73	795139	21126	4.93%
2025-12-15	2.42	2.67	0.24	9.88%	2.41	2.67	720730	18842	4.47%
2025-12-12	2.49	2.43	-0.06	-2.41%	2.43	2.50	247905	6095	1.54%
2025-12-11	2.52	2.49	-0.03	-1.19%	2.49	2.54	214058	5376	1.33%
2025-12-10	2.50	2.52	0.01	0.40%	2.49	2.53	219809	5512	1.36%
2025-12-09	2.54	2.51	-0.03	-1.18%	2.50	2.55	239777	6032	1.49%
2025-12-08	2.57	2.54	-0.03	-1.17%	2.53	2.58	276109	7067	1.71%
2025-12-05	2.56	2.57	0.00	0.00%	2.51	2.57	270634	6861	1.68%
2025-12-04	2.65	2.57	-0.08	-3.02%	2.57	2.65	319366	8305	1.98%
2025-12-03	2.67	2.65	-0.03	-1.12%	2.65	2.69	176756	4706	1.10%
2025-12-02	2.67	2.68	0.00	0.00%	2.64	2.69	164427	4388	1.02%
2025-12-01	2.67	2.68	0.01	0.37%	2.66	2.69	132961	3561	0.82%
2025-11-28	2.64	2.67	0.02	0.75%	2.62	2.68	181873	4820	1.13%
2025-11-27	2.66	2.65	-0.02	-0.75%	2.62	2.67	191091	5059	1.18%
2025-11-26	2.66	2.67	0.01	0.38%	2.65	2.70	189050	5057	1.17%
2025-11-25	2.66	2.66	0.00	0.00%	2.65	2.68	222771	5933	1.38%
2025-11-24	2.66	2.66	0.00	0.00%	2.62	2.68	249164	6601	1.54%
2025-11-21	2.76	2.66	-0.12	-4.32%	2.65	2.78	383875	10356	2.38%
2025-11-20	2.80	2.78	-0.01	-0.36%	2.76	2.81	216085	6006	1.34%
2025-11-19	2.84	2.79	-0.06	-2.11%	2.78	2.85	240482	6740	1.49%
2025-11-18	2.93	2.85	-0.08	-2.73%	2.83	2.93	381484	10910	2.36%
2025-11-17	2.90	2.93	0.01	0.34%	2.88	2.94	321688	9368	1.99%
2025-11-14	2.87	2.92	0.04	1.39%	2.86	2.96	473391	13815	2.93%
2025-11-13	2.87	2.88	0.01	0.35%	2.85	2.89	227798	6542	1.41%
2025-11-12	2.86	2.87	0.01	0.35%	2.85	2.89	271119	7780	1.68%
2025-11-11	2.84	2.86	0.01	0.35%	2.83	2.87	234943	6709	1.46%
2025-11-10	2.87	2.85	-0.02	-0.70%	2.83	2.87	325569	9268	2.02%
2025-11-07	2.79	2.87	0.08	2.87%	2.78	2.90	648228	18504	4.02%
2025-11-06	2.82	2.79	-0.03	-1.06%	2.79	2.83	199345	5571	1.24%
2025-11-05	2.79	2.82	0.02	0.71%	2.77	2.83	273734	7689	1.70%
2025-11-04	2.78	2.80	0.01	0.36%	2.77	2.80	229365	6384	1.42%
2025-11-03	2.78	2.79	0.01	0.36%	2.74	2.79	239602	6622	1.48%
2025-10-31	2.72	2.78	0.07	2.58%	2.72	2.79	309838	8546	1.92%
2025-10-30	2.76	2.71	-0.06	-2.17%	2.71	2.77	298392	8162	1.85%
2025-10-29	2.79	2.77	-0.02	-0.72%	2.75	2.79	178430	4931	1.11%
2025-10-28	2.78	2.79	0.00	0.00%	2.77	2.80	177211	4926	1.10%
2025-10-27	2.81	2.79	-0.01	-0.36%	2.78	2.81	239222	6679	1.48%
2025-10-24	2.84	2.80	-0.06	-2.10%	2.80	2.85	248749	7015	1.54%
2025-10-23	2.82	2.86	0.04	1.42%	2.82	2.86	246758	7003	1.53%
2025-10-22	2.81	2.82	0.00	0.00%	2.81	2.85	207804	5877	1.29%
2025-10-21	2.77	2.82	0.04	1.44%	2.77	2.83	252395	7078	1.56%
2025-10-20	2.78	2.78	-0.01	-0.36%	2.75	2.80	234113	6477	1.45%
2025-10-17	2.81	2.79	-0.02	-0.71%	2.78	2.83	195619	5483	1.21%
2025-10-16	2.85	2.81	-0.04	-1.40%	2.81	2.86	141942	4010	0.88%
2025-10-15	2.85	2.85	-0.01	-0.35%	2.83	2.86	189060	5376	1.17%
2025-10-14	2.85	2.86	0.01	0.35%	2.84	2.88	217458	6219	1.35%
2025-10-13	2.82	2.85	-0.02	-0.70%	2.80	2.86	251646	7123	1.56%
2025-10-10	2.83	2.87	0.05	1.77%	2.82	2.88	275132	7863	1.70%
2025-10-09	2.82	2.82	0.01	0.36%	2.80	2.83	197101	5552	1.22%
2025-09-30	2.81	2.81	0.00	0.00%	2.80	2.84	169937	4786	1.05%
2025-09-29	2.83	2.81	-0.03	-1.06%	2.79	2.84	211079	5932	1.31%
2025-09-26	2.84	2.84	-0.01	-0.35%	2.82	2.87	174666	4959	1.08%
2025-09-25	2.89	2.85	-0.05	-1.72%	2.84	2.90	216338	6197	1.34%
2025-09-24	2.87	2.90	0.03	1.05%	2.86	2.90	192731	5566	1.19%
2025-09-23	2.92	2.87	-0.06	-2.05%	2.83	2.93	338424	9721	2.10%
2025-09-22	2.95	2.93	-0.02	-0.68%	2.92	2.95	177055	5186	1.10%
2025-09-19	2.97	2.95	-0.02	-0.67%	2.93	2.97	234356	6905	1.45%
2025-09-18	3.02	2.97	-0.06	-1.98%	2.95	3.05	421886	12652	2.61%
2025-09-17	3.05	3.03	-0.03	-0.98%	3.01	3.06	301653	9121	1.87%
2025-09-16	3.01	3.06	0.04	1.32%	3.00	3.07	488604	14900	3.03%
2025-09-15	3.00	3.02	0.01	0.33%	2.98	3.05	363868	10945	2.25%
2025-09-12	2.94	3.01	0.06	2.03%	2.94	3.07	653946	19702	4.05%
2025-09-11	2.94	2.95	0.00	0.00%	2.92	2.95	203850	5988	1.26%
2025-09-10	2.94	2.95	0.00	0.00%	2.93	2.96	181583	5349	1.13%
2025-09-09	2.96	2.95	-0.02	-0.67%	2.94	2.99	270760	8010	1.68%
2025-09-08	2.95	2.97	0.01	0.34%	2.94	2.97	222484	6573	1.38%