国盛智科 (688558) - 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
2026-08-20	31.83	32.20	0.60	1.90%	31.58	32.64	9311	2997	0.71%
2026-08-19	32.52	31.60	-1.78	-5.33%	31.60	33.36	18067	5789	1.37%
2026-08-18	33.78	33.38	-0.48	-1.42%	33.01	33.90	14032	4677	1.06%
2026-08-17	32.43	33.86	1.74	5.42%	32.28	33.88	21178	7096	1.60%
2026-08-14	31.78	32.12	0.34	1.07%	31.60	32.34	9964	3191	0.75%
2026-08-13	33.16	31.78	-0.97	-2.96%	31.78	33.16	12191	3945	0.92%
2026-08-12	31.95	32.75	0.41	1.27%	31.73	32.99	13836	4510	1.05%
2026-08-11	32.07	32.34	0.43	1.35%	31.90	32.94	17766	5772	1.35%
2026-08-10	31.34	31.91	0.44	1.40%	31.03	32.20	10721	3406	0.81%
2026-08-07	30.70	31.47	0.75	2.44%	30.35	31.51	13765	4271	1.04%
2026-08-06	30.21	30.72	0.68	2.26%	29.72	30.78	15071	4583	1.14%
2026-08-05	29.33	30.04	0.63	2.14%	29.10	30.30	16103	4819	1.22%
2026-08-04	29.00	29.41	0.70	2.44%	28.46	29.52	15283	4434	1.16%
2026-08-03	27.49	28.71	1.09	3.95%	27.49	29.56	29330	8513	2.22%
2026-07-31	26.70	27.62	1.52	5.82%	26.70	27.86	27038	7404	2.05%
2026-07-30	26.88	26.10	-0.88	-3.26%	25.68	27.08	21103	5560	1.60%
2026-07-29	25.87	26.98	0.91	3.49%	25.66	27.10	16208	4294	1.23%
2026-07-28	25.77	26.07	0.12	0.46%	25.62	27.11	21512	5704	1.63%
2026-07-27	24.70	25.95	1.01	4.05%	24.64	25.95	15174	3869	1.15%
2026-07-24	25.30	24.94	-0.82	-3.18%	24.72	25.62	10291	2582	0.78%
2026-07-23	24.88	25.76	0.56	2.22%	24.88	25.77	12041	3076	0.91%
2026-07-22	25.99	25.20	-1.06	-4.04%	25.11	26.16	16742	4280	1.27%
2026-07-21	25.91	26.26	0.72	2.82%	23.85	26.26	27146	6858	2.06%
2026-07-20	27.85	25.54	-1.93	-7.03%	24.98	28.28	28488	7521	2.16%
2026-07-17	29.77	27.47	-2.32	-7.79%	27.33	29.97	24904	7078	1.89%
2026-07-16	31.00	29.79	-1.71	-5.43%	29.70	31.61	20822	6359	1.58%
2026-07-15	31.28	31.50	-0.30	-0.94%	31.10	32.25	18322	5793	1.39%
2026-07-14	32.41	31.80	0.11	0.35%	30.65	32.44	21925	6903	1.66%
2026-07-13	33.82	31.69	-2.75	-7.98%	31.58	33.94	37020	11950	2.80%
2026-07-10	33.76	34.44	1.44	4.36%	33.28	35.74	37729	13132	2.86%
2026-07-09	32.82	33.00	-0.07	-0.21%	31.23	33.12	28088	9046	2.13%
2026-07-08	34.03	33.07	-0.99	-2.91%	32.55	34.04	24697	8185	1.87%
2026-07-07	35.02	34.06	-1.46	-4.11%	33.81	36.49	23962	8288	1.82%
2026-07-06	36.24	35.52	-0.72	-1.99%	34.50	36.36	35004	12418	2.65%
2026-07-03	35.50	36.24	0.87	2.46%	35.00	37.09	47027	17115	3.56%
2026-07-02	34.10	35.37	1.08	3.15%	33.58	37.37	43961	15767	3.33%
2026-07-01	32.85	34.29	1.43	4.35%	32.85	35.29	36490	12502	2.76%
2026-06-30	30.40	32.86	2.37	7.77%	30.40	33.26	25867	8354	1.96%
2026-06-29	30.42	30.49	-0.29	-0.94%	29.65	31.20	20634	6241	1.56%
2026-06-26	31.44	30.78	-0.72	-2.29%	30.50	31.93	22782	7093	1.73%
2026-06-25	32.19	31.50	-1.20	-3.67%	31.11	33.03	19972	6333	1.51%
2026-06-24	32.77	32.70	-0.39	-1.18%	31.80	33.18	21020	6815	1.59%
2026-06-23	32.58	33.09	0.07	0.21%	32.50	33.78	21024	6981	1.59%
2026-06-22	34.82	33.02	-1.26	-3.68%	31.70	34.82	38471	12594	2.91%
2026-06-18	33.67	34.28	0.54	1.60%	33.30	34.75	24442	8348	1.85%
2026-06-17	33.75	33.74	-0.06	-0.18%	33.33	34.00	17930	6036	1.36%
2026-06-16	32.97	33.80	0.83	2.52%	32.61	34.02	22010	7371	1.67%
2026-06-15	31.72	32.97	1.29	4.07%	31.72	32.97	14568	4741	1.10%
2026-06-12	32.20	31.68	-0.38	-1.19%	31.51	33.16	22103	7148	1.67%
2026-06-11	31.94	32.06	0.09	0.28%	31.35	32.33	12278	3916	0.93%
2026-06-10	32.78	31.97	-0.92	-2.80%	31.18	32.87	20144	6423	1.53%
2026-06-09	32.24	32.89	0.54	1.67%	32.24	33.12	15900	5202	1.20%
2026-06-08	32.50	32.35	-0.90	-2.71%	31.88	33.33	21287	6929	1.61%
2026-06-05	32.00	33.25	0.96	2.97%	31.55	34.18	26213	8659	1.99%
2026-06-04	33.23	32.29	-0.95	-2.86%	32.18	33.23	23963	7815	1.82%
2026-06-03	33.19	33.24	0.04	0.12%	32.66	33.76	16705	5557	1.27%
2026-06-02	33.68	33.20	-0.46	-1.37%	32.92	34.11	19378	6451	1.47%
2026-06-01	34.45	33.66	-0.74	-2.15%	33.30	34.45	22678	7697	1.72%
2026-05-29	36.00	34.40	-1.32	-3.70%	34.11	36.39	31922	11151	2.42%
2026-05-28	36.68	36.46	0.40	1.11%	35.08	36.76	31482	11336	2.39%
2026-05-27	38.30	36.06	-2.62	-6.77%	35.52	38.60	43626	16005	3.31%
2026-05-26	40.33	38.68	-2.10	-5.15%	37.98	40.78	39889	15487	3.02%
2026-05-25	41.26	40.78	-0.31	-0.75%	40.10	41.66	27446	11134	2.08%
2026-05-22	41.06	41.09	0.75	1.86%	40.41	41.44	23704	9733	1.80%
2026-05-21	41.83	40.34	-1.46	-3.49%	40.34	42.58	30635	12711	2.32%
2026-05-20	41.81	41.80	-0.40	-0.95%	40.89	42.10	30117	12461	2.28%
2026-05-19	41.80	42.20	0.40	0.96%	40.86	43.23	34276	14369	2.60%
2026-05-18	42.77	41.80	-1.93	-4.41%	41.21	43.00	39590	16582	3.00%
2026-05-15	40.65	43.73	3.02	7.42%	40.42	46.01	73828	32037	5.59%
2026-05-14	40.93	40.71	0.00	0.00%	39.76	41.99	30650	12489	2.32%
2026-05-13	40.90	40.71	-0.19	-0.46%	39.46	41.67	29571	12065	2.24%