国博电子 (688375) - 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
2026-09-16	68.88	71.01	2.23	3.24%	68.77	71.43	35909	25175	0.60%
2026-09-15	69.90	68.78	-1.38	-1.97%	68.78	70.46	25507	17648	0.43%
2026-09-14	71.01	70.16	-1.64	-2.28%	69.68	71.66	28109	19767	0.47%
2026-09-11	71.89	71.80	-0.23	-0.32%	69.64	73.00	34207	24293	0.57%
2026-09-10	72.51	72.03	-1.10	-1.50%	71.71	73.81	20837	15137	0.35%
2026-09-09	72.88	73.13	0.68	0.94%	72.27	74.34	23556	17258	0.40%
2026-09-08	72.55	72.45	-0.05	-0.07%	72.11	74.37	21061	15397	0.35%
2026-09-07	73.49	72.50	-0.67	-0.92%	72.05	74.58	22957	16746	0.39%
2026-09-04	73.66	73.17	0.88	1.22%	72.56	75.18	33778	24935	0.57%
2026-09-03	75.50	72.29	-1.49	-2.02%	71.80	75.50	28477	20700	0.48%
2026-09-02	73.28	73.78	-1.09	-1.46%	73.28	75.68	27834	20653	0.47%
2026-09-01	77.76	74.87	-2.89	-3.72%	74.53	77.76	27950	21093	0.47%
2026-08-31	76.01	77.76	0.88	1.14%	75.33	77.85	33558	25708	0.56%
2026-08-28	77.96	76.88	-1.52	-1.94%	76.80	78.77	18102	14030	0.30%
2026-08-27	76.76	78.40	2.06	2.70%	76.01	78.50	22612	17561	0.38%
2026-08-26	77.50	76.34	-0.89	-1.15%	76.05	78.13	17815	13695	0.30%
2026-08-25	76.64	77.23	-0.18	-0.23%	75.39	79.40	29062	22508	0.49%
2026-08-24	78.20	77.41	-2.21	-2.78%	76.50	79.55	33936	26257	0.57%
2026-08-21	79.01	79.62	0.36	0.45%	78.00	81.02	28457	22672	0.48%
2026-08-20	80.00	79.26	-3.48	-4.21%	78.51	82.90	54490	43823	0.91%
2026-08-19	87.70	82.74	-2.78	-3.25%	80.07	88.88	76809	63887	1.29%
2026-08-18	85.66	85.52	-0.82	-0.95%	84.54	87.22	29587	25315	0.50%
2026-08-17	85.00	86.34	2.50	2.98%	83.20	86.70	39465	33521	0.66%
2026-08-14	84.52	83.84	0.06	0.07%	82.70	85.60	29912	25047	0.50%
2026-08-13	82.24	83.78	1.16	1.40%	82.24	85.86	39058	33026	0.66%
2026-08-12	80.96	82.62	2.32	2.89%	79.10	83.46	40574	33184	0.68%
2026-08-11	79.52	80.30	-2.50	-3.02%	78.01	82.50	49317	39787	0.83%
2026-08-10	81.31	82.80	1.70	2.10%	78.10	83.25	49868	40468	0.84%
2026-08-07	78.13	81.10	3.00	3.84%	77.60	81.13	44706	35784	0.75%
2026-08-06	78.10	78.10	-1.18	-1.49%	77.21	80.30	50861	39940	0.85%
2026-08-05	77.50	79.28	1.27	1.63%	77.41	80.68	40562	32148	0.68%
2026-08-04	76.57	78.01	1.93	2.54%	75.70	78.88	38115	29452	0.64%
2026-08-03	73.44	76.08	3.60	4.97%	72.14	77.50	48094	36230	0.81%
2026-07-31	73.11	72.48	2.36	3.37%	71.40	74.34	40666	29691	0.68%
2026-07-30	73.88	70.12	-3.73	-5.05%	70.09	74.59	35543	25594	0.60%
2026-07-29	72.20	73.85	2.31	3.23%	69.98	74.98	47587	34525	0.80%
2026-07-28	73.50	71.54	-3.52	-4.69%	71.16	75.21	33075	24105	0.55%
2026-07-27	75.65	75.06	0.93	1.25%	73.17	76.50	35269	26490	0.59%
2026-07-24	75.83	74.13	-3.23	-4.18%	74.00	78.30	31935	24134	0.54%
2026-07-23	75.89	77.36	2.01	2.67%	74.60	78.31	51207	39232	0.86%
2026-07-22	73.00	75.35	0.05	0.07%	73.00	76.78	54892	41345	0.92%
2026-07-21	70.05	75.30	4.20	5.91%	67.01	75.43	85622	61474	1.44%
2026-07-20	69.87	71.10	2.60	3.80%	67.62	72.27	107715	75343	1.81%
2026-07-17	77.01	68.50	-8.90	-11.50%	68.41	78.67	98163	70605	1.65%
2026-07-16	83.20	77.40	-6.04	-7.24%	76.66	84.42	68359	54759	1.15%
2026-07-15	88.00	83.44	-4.36	-4.97%	82.69	89.58	55831	47694	0.94%
2026-07-14	98.00	87.80	-10.77	-10.93%	85.45	98.00	87119	77597	1.46%
2026-07-13	110.01	98.57	-14.44	-12.78%	96.00	112.90	112818	113824	1.89%
2026-07-10	104.11	113.01	9.00	8.65%	102.60	120.04	141770	161559	2.38%
2026-07-09	94.52	104.01	10.68	11.44%	92.80	104.68	59743	58557	1.00%
2026-07-08	98.02	93.33	-4.62	-4.72%	93.13	100.00	48888	47238	0.82%
2026-07-07	100.00	97.95	-6.55	-6.27%	97.50	104.20	52956	53131	0.89%
2026-07-06	109.65	104.50	-2.84	-2.65%	99.33	111.90	99328	103331	1.67%
2026-07-03	97.90	107.34	9.60	9.82%	97.90	108.50	104133	109627	1.75%
2026-07-02	100.18	97.74	-4.32	-4.23%	97.34	103.50	67593	68003	1.13%
2026-07-01	104.10	102.06	-2.24	-2.15%	101.35	105.50	66575	68784	1.12%
2026-06-30	99.99	104.30	5.47	5.53%	99.04	104.58	70264	71997	1.18%
2026-06-29	100.30	98.83	-1.47	-1.47%	95.68	101.64	59374	58249	1.00%
2026-06-26	93.37	100.30	5.02	5.27%	91.70	103.13	91188	90149	1.53%
2026-06-25	96.68	95.71	-2.61	-2.65%	94.58	98.32	54794	52532	0.92%
2026-06-24	94.24	98.32	4.55	4.85%	92.60	99.35	74448	71948	1.25%
2026-06-23	94.60	93.77	-3.23	-3.33%	92.82	96.38	56806	53484	0.95%
2026-06-22	101.09	97.00	-4.93	-4.84%	93.50	101.60	86892	83938	1.46%
2026-06-18	97.00	101.93	3.70	3.77%	96.36	102.44	83006	83092	1.39%
2026-06-17	95.33	98.23	1.77	1.83%	94.10	102.00	81001	79781	1.36%
2026-06-16	99.90	96.46	-2.34	-2.37%	95.50	99.97	71896	69538	1.21%
2026-06-15	96.47	98.80	4.31	4.56%	94.05	99.50	80662	77718	1.35%
2026-06-12	95.29	94.49	0.52	0.55%	92.87	97.58	73681	70330	1.24%
2026-06-11	94.18	93.97	0.21	0.22%	90.52	95.19	57766	53652	0.97%
2026-06-10	93.98	93.76	-0.94	-0.99%	91.87	98.90	71347	67552	1.20%
2026-06-09	90.69	94.70	5.79	6.51%	88.51	96.68	84824	79725	1.42%