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
2026-03-20	1.95	1.86	-0.09	-4.62%	1.85	1.97	513920	9692	3.18%
2026-03-19	2.02	1.95	-0.09	-4.41%	1.94	2.05	461024	9131	2.86%
2026-03-18	2.06	2.04	-0.03	-1.45%	2.02	2.07	274065	5588	1.70%
2026-03-17	2.08	2.07	-0.01	-0.48%	2.07	2.11	354616	7405	2.20%
2026-03-16	2.05	2.08	0.03	1.46%	2.04	2.09	271572	5609	1.68%
2026-03-13	2.05	2.05	-0.01	-0.49%	2.05	2.09	289895	6001	1.80%
2026-03-12	2.07	2.06	-0.02	-0.96%	2.05	2.10	268585	5563	1.66%
2026-03-11	2.08	2.08	0.00	0.00%	2.04	2.08	271925	5617	1.69%
2026-03-10	2.07	2.08	0.01	0.48%	2.07	2.09	173026	3596	1.07%
2026-03-09	2.09	2.07	-0.04	-1.90%	2.05	2.10	270073	5591	1.67%
2026-03-06	2.02	2.11	0.08	3.94%	2.01	2.12	457781	9495	2.84%
2026-03-05	2.02	2.03	0.03	1.50%	2.00	2.05	293141	5942	1.82%
2026-03-04	2.00	2.00	-0.03	-1.48%	1.96	2.02	399973	7957	2.48%
2026-03-03	2.07	2.03	-0.06	-2.87%	2.02	2.10	502689	10341	3.11%
2026-03-02	2.18	2.09	-0.14	-6.28%	2.08	2.19	833779	17612	5.17%
2026-02-27	2.21	2.23	0.02	0.90%	2.20	2.24	280344	6242	1.74%
2026-02-26	2.26	2.21	-0.04	-1.78%	2.19	2.26	416780	9207	2.58%
2026-02-25	2.18	2.25	0.08	3.69%	2.16	2.27	590872	13257	3.66%
2026-02-24	2.14	2.17	0.04	1.88%	2.14	2.19	294310	6371	1.82%
2026-02-13	2.17	2.13	-0.04	-1.84%	2.13	2.21	316807	6829	1.96%
2026-02-12	2.24	2.17	-0.05	-2.25%	2.16	2.31	435026	9581	2.70%
2026-02-11	2.24	2.22	-0.02	-0.89%	2.21	2.25	301343	6716	1.87%
2026-02-10	2.25	2.24	-0.02	-0.88%	2.22	2.28	357774	8062	2.22%
2026-02-09	2.22	2.26	0.04	1.80%	2.21	2.26	447024	10023	2.77%
2026-02-06	2.17	2.22	0.05	2.30%	2.16	2.33	619385	13889	3.84%
2026-02-05	2.15	2.17	0.01	0.46%	2.14	2.22	486983	10624	3.02%
2026-02-04	2.12	2.16	0.04	1.89%	2.10	2.17	622550	13353	3.86%
2026-02-03	2.15	2.12	-0.04	-1.85%	2.08	2.17	973692	20621	6.03%
2026-02-02	2.26	2.16	-0.21	-8.86%	2.14	2.30	1666243	36774	10.33%
2026-01-30	2.37	2.37	-0.26	-9.89%	2.37	2.37	278728	6605	1.73%
2026-01-29	2.64	2.63	-0.02	-0.75%	2.61	2.68	296736	7846	1.84%
2026-01-28	2.64	2.65	0.00	0.00%	2.63	2.67	267754	7106	1.66%
2026-01-27	2.69	2.65	-0.05	-1.85%	2.61	2.70	351374	9277	2.18%
2026-01-26	2.74	2.70	-0.05	-1.82%	2.68	2.75	445893	12070	2.76%
2026-01-23	2.74	2.75	0.01	0.36%	2.70	2.76	564441	15441	3.50%
2026-01-22	2.75	2.74	0.04	1.48%	2.70	2.75	627831	17116	3.89%
2026-01-21	2.78	2.70	-0.06	-2.17%	2.69	2.81	1300660	35625	8.06%
2026-01-20	2.53	2.76	0.25	9.96%	2.52	2.76	808800	22120	5.01%
2026-01-19	2.48	2.51	0.02	0.80%	2.46	2.51	179973	4482	1.12%
2026-01-16	2.52	2.49	-0.03	-1.19%	2.47	2.53	273281	6809	1.69%
2026-01-15	2.55	2.52	-0.04	-1.56%	2.51	2.56	235133	5941	1.46%
2026-01-14	2.56	2.56	0.00	0.00%	2.53	2.59	337057	8656	2.09%
2026-01-13	2.60	2.56	-0.04	-1.54%	2.55	2.61	339882	8774	2.11%
2026-01-12	2.57	2.60	0.04	1.56%	2.55	2.60	348835	8979	2.16%
2026-01-09	2.56	2.56	0.00	0.00%	2.54	2.58	254847	6517	1.58%
2026-01-08	2.54	2.56	0.02	0.79%	2.53	2.57	238502	6085	1.48%
2026-01-07	2.59	2.54	-0.03	-1.17%	2.53	2.59	203420	5182	1.26%
2026-01-06	2.52	2.57	0.05	1.98%	2.51	2.57	250934	6394	1.55%
2026-01-05	2.52	2.52	0.03	1.20%	2.51	2.55	214117	5401	1.33%
2025-12-31	2.53	2.49	-0.02	-0.80%	2.47	2.54	218229	5450	1.35%
2025-12-30	2.54	2.51	-0.04	-1.57%	2.51	2.56	223180	5650	1.38%
2025-12-29	2.60	2.55	-0.04	-1.54%	2.55	2.61	174814	4499	1.08%
2025-12-26	2.60	2.59	-0.03	-1.15%	2.58	2.62	204495	5312	1.27%
2025-12-25	2.58	2.62	0.06	2.34%	2.57	2.67	241387	6323	1.50%
2025-12-24	2.56	2.56	0.00	0.00%	2.54	2.59	176424	4527	1.09%
2025-12-23	2.62	2.56	-0.07	-2.66%	2.56	2.64	264385	6850	1.64%
2025-12-22	2.66	2.63	-0.05	-1.87%	2.63	2.67	285291	7530	1.77%
2025-12-19	2.64	2.68	0.06	2.29%	2.62	2.69	402129	10703	2.49%
2025-12-18	2.61	2.62	0.01	0.38%	2.60	2.72	388215	10309	2.41%
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%