国茂股份 (603915) - 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
2026-05-06	15.89	15.94	0.23	1.46%	15.78	16.20	91546	14607	1.39%
2026-04-30	15.84	15.71	-0.09	-0.57%	15.65	15.90	60048	9465	0.91%
2026-04-29	15.68	15.80	0.02	0.13%	15.60	15.98	78495	12382	1.20%
2026-04-28	15.30	15.78	0.40	2.60%	15.26	16.30	150784	23935	2.30%
2026-04-27	15.20	15.38	0.17	1.12%	14.96	15.45	53478	8170	0.81%
2026-04-24	15.33	15.21	-0.18	-1.17%	15.13	15.46	49059	7467	0.75%
2026-04-23	15.73	15.39	-0.43	-2.72%	15.36	15.80	54944	8517	0.84%
2026-04-22	15.43	15.82	0.39	2.53%	15.29	15.97	67648	10592	1.03%
2026-04-21	15.45	15.43	0.07	0.46%	15.21	15.47	46213	7086	0.70%
2026-04-20	15.46	15.36	-0.10	-0.65%	15.27	15.49	52720	8122	0.80%
2026-04-17	15.22	15.46	0.02	0.13%	15.22	15.55	52573	8095	0.80%
2026-04-16	15.47	15.44	-0.02	-0.13%	15.24	15.57	57048	8787	0.87%
2026-04-15	15.30	15.46	0.30	1.98%	15.23	15.85	100831	15769	1.54%
2026-04-14	15.15	15.16	0.17	1.13%	14.98	15.18	35397	5335	0.54%
2026-04-13	15.00	14.99	-0.10	-0.66%	14.90	15.20	45040	6772	0.69%
2026-04-10	15.01	15.09	0.17	1.14%	15.00	15.30	46675	7085	0.71%
2026-04-09	14.90	14.92	-0.08	-0.53%	14.78	15.15	54189	8128	0.83%
2026-04-08	14.59	15.00	0.70	4.90%	14.57	15.00	75847	11259	1.16%
2026-04-07	14.80	14.30	-0.34	-2.32%	14.11	14.82	71197	10256	1.08%
2026-04-03	15.23	14.64	-0.52	-3.43%	14.61	15.28	48458	7183	0.74%
2026-04-02	15.15	15.16	0.02	0.13%	14.99	15.32	61940	9400	0.94%
2026-04-01	14.96	15.14	0.42	2.85%	14.83	15.22	56744	8532	0.86%
2026-03-31	14.70	14.72	0.03	0.20%	14.66	14.98	66153	9794	1.01%
2026-03-30	14.51	14.69	0.17	1.17%	14.36	14.85	64460	9435	0.98%
2026-03-27	14.20	14.52	0.19	1.33%	14.10	14.56	43564	6260	0.66%
2026-03-26	14.64	14.33	-0.28	-1.92%	14.22	14.78	48953	7087	0.75%
2026-03-25	14.46	14.61	0.18	1.25%	14.43	14.77	46860	6850	0.71%
2026-03-24	14.59	14.43	0.23	1.62%	14.08	14.65	74134	10592	1.13%
2026-03-23	14.83	14.20	-0.83	-5.52%	14.10	15.14	94926	13852	1.45%
2026-03-20	15.69	15.03	-0.62	-3.96%	15.03	15.79	66339	10191	1.01%
2026-03-19	15.97	15.65	-0.47	-2.92%	15.56	16.00	63711	10038	0.97%
2026-03-18	16.12	16.12	0.02	0.12%	16.00	16.25	52831	8502	0.80%
2026-03-17	16.42	16.10	-0.21	-1.29%	16.07	16.62	55936	9138	0.85%
2026-03-16	16.40	16.31	-0.03	-0.18%	16.00	16.41	57015	9219	0.87%
2026-03-13	16.55	16.34	-0.28	-1.68%	16.30	16.75	57233	9435	0.87%
2026-03-12	16.93	16.62	-0.38	-2.24%	16.51	17.00	67741	11290	1.03%
2026-03-11	17.17	17.00	-0.16	-0.93%	17.00	17.40	62766	10776	0.96%
2026-03-10	17.16	17.16	0.14	0.82%	16.99	17.23	60482	10349	0.92%
2026-03-09	16.90	17.02	-0.09	-0.53%	16.71	17.30	136774	23251	2.08%
2026-03-06	15.76	17.11	1.32	8.36%	15.75	17.30	192225	32173	2.93%
2026-03-05	15.88	15.79	0.18	1.15%	15.62	15.95	72771	11451	1.11%
2026-03-04	15.86	15.61	-0.35	-2.19%	15.58	16.03	80771	12738	1.23%
2026-03-03	16.89	15.96	-0.93	-5.51%	15.94	17.04	91585	14981	1.39%
2026-03-02	16.88	16.89	-0.33	-1.92%	16.81	17.14	73822	12495	1.12%
2026-02-27	17.27	17.22	-0.15	-0.86%	17.20	17.36	58025	10017	0.88%
2026-02-26	17.25	17.37	0.09	0.52%	17.11	17.39	57737	9966	0.88%
2026-02-25	17.41	17.28	-0.08	-0.46%	17.24	17.46	62561	10834	0.95%
2026-02-24	17.86	17.36	-0.27	-1.53%	17.29	17.87	112494	19623	1.71%
2026-02-13	17.46	17.63	0.19	1.09%	17.37	17.81	67056	11799	1.02%
2026-02-12	17.28	17.44	0.23	1.34%	17.16	17.46	53446	9283	0.81%
2026-02-11	17.22	17.21	-0.04	-0.23%	17.11	17.39	50348	8695	0.77%
2026-02-10	17.09	17.25	0.09	0.52%	17.01	17.34	50510	8693	0.77%
2026-02-09	17.08	17.16	0.28	1.66%	16.90	17.20	57038	9724	0.87%
2026-02-06	16.83	16.88	-0.02	-0.12%	16.62	17.25	59975	10178	0.91%
2026-02-05	17.28	16.90	-0.42	-2.42%	16.86	17.28	60422	10262	0.92%
2026-02-04	17.28	17.32	-0.02	-0.12%	17.07	17.37	59215	10201	0.90%
2026-02-03	17.14	17.34	0.43	2.54%	16.88	17.37	76912	13217	1.17%
2026-02-02	17.17	16.91	-0.30	-1.74%	16.91	17.45	96856	16653	1.48%
2026-01-30	16.86	17.21	0.35	2.08%	16.45	17.35	115371	19527	1.76%
2026-01-29	17.44	16.86	-0.53	-3.05%	16.80	17.48	100356	17192	1.53%
2026-01-28	17.89	17.39	-0.49	-2.74%	17.33	17.95	89695	15686	1.37%
2026-01-27	18.00	17.88	-0.20	-1.11%	17.39	18.12	112807	19998	1.72%