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
2026-06-12	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%
2026-05-12	41.30	40.90	-0.64	-1.54%	40.30	41.59	33831	13822	2.56%
2026-05-11	43.13	41.54	-1.18	-2.76%	41.20	43.22	47326	19666	3.59%
2026-05-08	41.64	42.72	0.87	2.08%	40.68	45.10	63570	27600	4.82%
2026-05-07	40.91	41.85	0.70	1.70%	40.46	44.66	67246	28446	5.09%
2026-05-06	37.88	41.15	5.55	15.59%	37.88	41.88	67821	27517	5.14%
2026-04-30	36.10	35.60	-0.50	-1.39%	35.48	36.68	25829	9249	1.96%
2026-04-29	34.65	36.10	1.05	3.00%	33.95	36.76	39375	14125	2.98%
2026-04-28	35.10	35.05	-0.41	-1.16%	34.91	36.25	31765	11225	2.41%
2026-04-27	35.78	35.46	-0.43	-1.20%	34.40	35.89	42091	14850	3.19%
2026-04-24	33.36	35.89	2.59	7.78%	32.86	36.38	66274	23271	5.02%
2026-04-23	33.77	33.30	-0.37	-1.10%	33.04	34.95	33321	11240	2.52%
2026-04-22	31.49	33.67	2.17	6.89%	31.02	33.75	40668	13296	3.08%
2026-04-21	31.99	31.50	-0.06	-0.19%	31.13	31.99	16394	5144	1.24%
2026-04-20	30.83	31.56	0.75	2.43%	30.83	32.35	31623	10041	2.40%
2026-04-17	30.25	30.81	0.56	1.85%	30.03	30.99	19064	5836	1.44%
2026-04-16	30.20	30.25	0.31	1.04%	29.80	30.35	12205	3677	0.92%
2026-04-15	30.23	29.94	-0.24	-0.80%	29.92	30.47	10136	3057	0.77%
2026-04-14	30.05	30.18	0.27	0.90%	29.81	30.18	8846	2651	0.67%
2026-04-13	29.98	29.91	-0.01	-0.03%	29.63	29.99	7534	2245	0.57%
2026-04-10	30.08	29.92	0.21	0.71%	29.83	30.36	10333	3108	0.78%
2026-04-09	29.66	29.71	0.01	0.03%	29.36	29.93	10825	3217	0.82%
2026-04-08	28.78	29.70	1.55	5.51%	28.78	29.73	12559	3695	0.95%
2026-04-07	27.80	28.15	0.46	1.66%	27.75	28.49	7001	1976	0.53%
2026-04-03	28.49	27.69	-0.59	-2.09%	27.69	28.50	6231	1746	0.47%
2026-04-02	28.66	28.28	-0.45	-1.57%	27.96	29.09	9222	2624	0.70%
2026-04-01	28.56	28.73	0.70	2.50%	28.20	28.78	12541	3577	0.95%
2026-03-31	28.32	28.03	-0.21	-0.74%	28.00	28.82	8536	2424	0.65%
2026-03-30	27.95	28.24	-0.09	-0.32%	27.85	28.34	9123	2564	0.69%
2026-03-27	27.50	28.33	0.69	2.50%	27.12	28.49	10540	2951	0.80%
2026-03-26	28.10	27.64	-0.51	-1.81%	27.49	28.48	9418	2624	0.71%
2026-03-25	27.57	28.15	0.71	2.59%	27.57	28.64	12010	3394	0.91%
2026-03-24	26.95	27.44	1.08	4.10%	26.36	27.47	16138	4351	1.22%
2026-03-23	28.30	26.36	-2.30	-8.03%	26.32	28.30	20919	5694	1.58%
2026-03-20	29.12	28.66	-0.54	-1.85%	28.66	29.54	8881	2580	0.67%
2026-03-19	29.85	29.20	-1.19	-3.92%	29.12	30.00	11063	3261	0.84%
2026-03-18	29.93	30.39	0.51	1.71%	29.74	30.42	7516	2260	0.57%
2026-03-17	31.00	29.88	-1.17	-3.77%	29.75	31.45	17830	5433	1.35%
2026-03-16	31.29	31.05	-0.37	-1.18%	30.45	31.53	13372	4131	1.01%
2026-03-13	31.35	31.42	-0.24	-0.76%	31.28	32.37	9555	3039	0.72%
2026-03-12	32.53	31.66	-0.87	-2.67%	31.57	32.95	14324	4592	1.09%
2026-03-11	33.08	32.53	0.14	0.43%	32.44	34.05	22633	7529	1.71%
2026-03-10	31.07	32.39	1.41	4.55%	31.07	32.48	12273	3935	0.93%
2026-03-09	31.20	30.98	-0.42	-1.34%	30.30	31.34	12879	3974	0.98%