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
2025-09-15	16.75	16.75	-0.13	-0.77%	16.70	17.35	150453	25488	2.29%
2025-09-12	17.20	16.88	-0.31	-1.80%	16.80	17.28	141310	24096	2.15%
2025-09-11	16.79	17.19	0.31	1.84%	16.52	17.21	159957	27091	2.44%
2025-09-10	16.91	16.88	-0.09	-0.53%	16.75	17.24	131871	22343	2.01%
2025-09-09	17.30	16.97	-0.20	-1.16%	16.90	17.35	181668	31074	2.77%
2025-09-08	16.55	17.17	0.63	3.81%	16.42	17.39	259936	44376	3.96%
2025-09-05	15.60	16.54	0.91	5.82%	15.47	16.57	241027	39089	3.67%
2025-09-04	16.29	15.63	-0.66	-4.05%	15.33	16.60	237154	37954	3.61%
2025-09-03	16.85	16.29	-0.50	-2.98%	16.20	17.43	236822	39894	3.61%
2025-09-02	16.62	16.79	0.00	0.00%	15.85	17.06	283241	46526	4.31%
2025-09-01	16.86	16.79	-0.07	-0.42%	16.40	17.21	210170	35091	3.20%
2025-08-29	16.59	16.86	0.73	4.53%	16.08	17.20	321723	54025	4.90%
2025-08-28	16.10	16.13	0.05	0.31%	15.56	16.27	147367	23507	2.24%
2025-08-27	16.52	16.08	-0.46	-2.78%	16.01	16.74	164843	27159	2.51%
2025-08-26	16.81	16.54	-0.30	-1.78%	16.52	16.81	124358	20668	1.89%
2025-08-25	16.82	16.84	0.19	1.14%	16.51	17.15	199335	33581	3.04%
2025-08-22	16.16	16.65	0.49	3.03%	16.08	16.99	214803	35530	3.27%
2025-08-21	16.54	16.16	-0.38	-2.30%	16.05	16.63	142401	23166	2.17%
2025-08-20	16.50	16.54	-0.04	-0.24%	16.22	16.63	146839	24127	2.24%
2025-08-19	16.09	16.58	0.50	3.11%	15.78	16.82	240557	39398	3.66%
2025-08-18	16.00	16.08	0.33	2.10%	15.93	16.32	187807	30276	2.86%
2025-08-15	15.35	15.75	0.29	1.88%	15.35	15.83	165841	26027	2.53%
2025-08-14	15.73	15.46	-0.25	-1.59%	15.18	15.86	131907	20492	2.01%
2025-08-13	15.63	15.71	0.06	0.38%	15.50	15.78	117330	18349	1.79%
2025-08-12	15.77	15.65	-0.12	-0.76%	15.34	15.77	108062	16779	1.65%
2025-08-11	15.65	15.77	0.16	1.02%	15.61	15.89	93151	14697	1.42%
2025-08-08	15.82	15.61	-0.33	-2.07%	15.60	15.88	102628	16088	1.56%
2025-08-07	16.26	15.94	-0.22	-1.36%	15.72	16.26	150820	23951	2.30%
2025-08-06	15.65	16.16	0.47	3.00%	15.58	16.25	220387	35351	3.36%
2025-08-05	15.78	15.69	0.12	0.77%	15.53	15.86	97956	15360	1.49%
2025-08-04	14.70	15.57	0.74	4.99%	14.65	15.58	124492	18984	1.90%
2025-08-01	14.90	14.83	0.01	0.07%	14.73	15.02	78216	11609	1.19%
2025-07-31	15.11	14.82	-0.32	-2.11%	14.71	15.40	144395	21723	2.20%
2025-07-30	15.67	15.14	-0.55	-3.51%	15.08	15.68	113889	17406	1.73%
2025-07-29	15.78	15.69	0.02	0.13%	15.50	15.78	64709	10117	0.99%
2025-07-28	15.64	15.67	0.17	1.10%	15.57	15.92	86265	13585	1.31%
2025-07-25	15.75	15.50	-0.18	-1.15%	15.40	15.75	83079	12878	1.27%
2025-07-24	15.53	15.68	0.12	0.77%	15.52	15.82	80649	12636	1.23%
2025-07-23	15.82	15.56	-0.43	-2.69%	15.51	15.94	134716	21121	2.05%
2025-07-22	15.87	15.99	0.05	0.31%	15.65	16.49	173036	27711	2.64%
2025-07-21	15.85	15.94	0.20	1.27%	15.74	16.16	145568	23231	2.22%
2025-07-18	15.67	15.74	0.02	0.13%	15.60	15.85	103863	16319	1.58%
2025-07-17	15.70	15.72	-0.10	-0.63%	15.43	15.93	141679	22236	2.16%
2025-07-16	15.02	15.82	0.60	3.94%	14.97	15.90	244255	37950	3.72%
2025-07-15	15.33	15.22	0.16	1.06%	15.04	15.34	226096	34368	3.44%
2025-07-14	14.32	15.06	0.89	6.28%	14.14	15.33	259013	38234	3.94%
2025-07-11	13.84	14.17	0.33	2.38%	13.76	14.28	96769	13600	1.47%
2025-07-10	13.78	13.84	-0.02	-0.14%	13.70	13.92	55538	7663	0.85%
2025-07-09	14.01	13.86	0.00	0.00%	13.86	14.30	93664	13178	1.43%
2025-07-08	13.81	13.86	0.16	1.17%	13.65	13.97	71232	9884	1.08%
2025-07-07	13.81	13.70	-0.19	-1.37%	13.58	13.89	59388	8131	0.90%
2025-07-04	14.14	13.89	-0.25	-1.77%	13.84	14.15	66599	9266	1.01%
2025-07-03	14.13	14.14	-0.03	-0.21%	14.04	14.34	46900	6645	0.71%
2025-07-02	14.45	14.17	-0.29	-2.01%	14.05	14.50	76904	10919	1.17%
2025-07-01	14.55	14.46	-0.08	-0.55%	14.20	14.55	74835	10737	1.14%
2025-06-30	14.32	14.54	0.24	1.68%	14.24	14.67	79181	11502	1.21%
2025-06-27	14.30	14.30	-0.01	-0.07%	14.16	14.44	58751	8410	0.89%
2025-06-26	14.52	14.31	-0.21	-1.45%	14.29	14.65	88747	12845	1.35%
2025-06-25	14.31	14.52	0.31	2.18%	14.21	14.67	117973	17086	1.80%
2025-06-24	13.61	14.21	0.65	4.79%	13.61	14.29	126580	17823	1.93%
2025-06-23	13.35	13.56	0.00	0.00%	13.27	13.68	71855	9746	1.09%
2025-06-20	13.85	13.56	-0.51	-3.62%	13.54	14.19	103182	14144	1.57%
2025-06-19	14.30	14.07	-0.33	-2.29%	14.03	14.74	171128	24702	2.61%
2025-06-18	14.08	14.40	0.33	2.35%	13.58	14.50	183957	25627	2.80%
2025-06-17	13.85	14.07	0.37	2.70%	13.85	14.82	185423	26583	2.82%
2025-06-16	12.98	13.70	-0.13	-0.94%	12.83	13.88	166951	22558	2.54%
2025-06-13	14.28	13.83	-0.58	-4.02%	13.78	14.35	138629	19345	2.11%
2025-06-12	14.60	14.41	-0.05	-0.35%	14.29	14.61	56215	8106	0.86%
2025-06-11	14.72	14.58	-0.12	-0.82%	14.56	14.82	57755	8474	0.88%
2025-06-10	15.00	14.70	-0.29	-1.93%	14.42	15.00	92188	13512	1.40%
2025-06-09	14.91	14.99	0.14	0.94%	14.90	15.19	62951	9460	0.96%