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
2026-03-20	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%
2026-03-06	30.80	31.40	0.40	1.29%	30.80	31.59	9521	2984	0.72%
2026-03-05	30.76	31.00	0.75	2.48%	30.56	31.33	11304	3505	0.86%
2026-03-04	30.59	30.25	-0.58	-1.88%	30.12	31.14	13524	4136	1.02%
2026-03-03	32.52	30.83	-1.77	-5.43%	30.76	32.81	20240	6411	1.53%
2026-03-02	32.52	32.60	-0.15	-0.46%	32.18	33.15	15937	5201	1.21%
2026-02-27	33.48	32.75	-0.47	-1.41%	32.26	33.49	20487	6682	1.55%
2026-02-26	32.80	33.22	0.55	1.68%	32.56	33.45	15802	5228	1.20%
2026-02-25	32.89	32.67	-0.06	-0.18%	32.54	32.89	9938	3251	0.75%
2026-02-24	33.19	32.73	0.01	0.03%	32.50	33.26	10808	3533	0.82%
2026-02-13	32.91	32.72	-0.38	-1.15%	32.61	33.16	7734	2547	0.59%
2026-02-12	32.62	33.10	0.44	1.35%	32.57	33.32	9870	3263	0.75%
2026-02-11	32.63	32.66	0.01	0.03%	32.38	33.12	10499	3439	0.80%
2026-02-10	32.29	32.65	0.26	0.80%	32.18	32.97	11316	3691	0.86%
2026-02-09	32.41	32.39	0.13	0.40%	32.21	32.74	12076	3917	0.91%
2026-02-06	31.84	32.26	0.73	2.32%	31.35	32.69	13195	4247	1.00%
2026-02-05	32.00	31.53	-0.50	-1.56%	31.41	32.01	7901	2504	0.60%
2026-02-04	32.82	32.03	-0.79	-2.41%	31.68	32.87	12170	3914	0.92%
2026-02-03	31.94	32.82	1.03	3.24%	31.88	32.86	12865	4186	0.97%
2026-02-02	32.30	31.79	-0.51	-1.58%	31.67	32.69	16781	5408	1.27%
2026-01-30	31.89	32.30	0.38	1.19%	31.17	32.56	15283	4879	1.16%
2026-01-29	32.88	31.92	-0.98	-2.98%	31.50	33.11	21859	7054	1.66%
2026-01-28	33.79	32.90	-1.00	-2.95%	32.77	33.79	16036	5304	1.21%
2026-01-27	33.68	33.90	0.43	1.28%	32.80	34.07	20293	6794	1.54%
2026-01-26	34.31	33.47	-0.55	-1.62%	33.15	34.33	20122	6769	1.52%
2026-01-23	33.90	34.02	0.08	0.24%	33.76	34.41	19727	6710	1.49%
2026-01-22	33.88	33.94	-0.02	-0.06%	33.52	34.21	18351	6215	1.39%
2026-01-21	32.76	33.96	1.19	3.63%	32.53	34.27	27573	9283	2.09%
2026-01-20	33.03	32.77	-0.41	-1.24%	32.40	33.29	15327	5025	1.16%
2026-01-19	32.31	33.18	0.88	2.72%	32.06	33.53	22181	7308	1.68%
2026-01-16	32.54	32.30	-0.09	-0.28%	32.12	32.74	20623	6680	1.56%
2026-01-15	31.80	32.39	0.30	0.93%	31.20	32.50	15075	4848	1.14%
2026-01-14	32.12	32.09	-0.06	-0.19%	31.46	32.83	25606	8237	1.94%
2026-01-13	32.99	32.15	-0.65	-1.98%	32.05	32.99	23170	7506	1.76%
2026-01-12	32.58	32.80	-0.01	-0.03%	32.03	33.07	30698	9996	2.33%
2026-01-09	30.88	32.81	1.65	5.30%	30.68	32.82	44108	14151	3.34%
2026-01-08	30.25	31.16	1.21	4.04%	29.92	31.73	27022	8445	2.05%
2026-01-07	29.68	29.95	0.45	1.53%	29.58	30.26	16944	5076	1.28%
2026-01-06	29.56	29.50	-0.03	-0.10%	29.39	29.74	11819	3493	0.90%
2026-01-05	28.94	29.53	0.60	2.07%	28.94	29.67	15266	4511	1.16%
2025-12-31	28.97	28.93	-0.23	-0.79%	28.82	29.25	8657	2506	0.66%
2025-12-30	28.76	29.16	0.17	0.59%	28.70	29.27	11076	3220	0.84%
2025-12-29	28.62	28.99	0.12	0.42%	28.62	29.08	8763	2529	0.66%
2025-12-26	28.97	28.87	-0.10	-0.35%	28.61	29.18	12473	3607	0.94%
2025-12-25	28.49	28.97	0.48	1.68%	28.31	28.97	11742	3369	0.89%
2025-12-24	27.90	28.49	0.70	2.52%	27.77	28.63	13553	3848	1.03%
2025-12-23	27.99	27.79	-0.14	-0.50%	27.70	28.04	8387	2336	0.64%
2025-12-22	27.85	27.93	0.19	0.68%	27.66	28.20	11040	3092	0.84%
2025-12-19	27.60	27.74	0.27	0.98%	27.48	27.95	13178	3651	1.00%
2025-12-18	27.09	27.47	0.08	0.29%	27.09	27.85	8938	2467	0.68%
2025-12-17	27.38	27.39	0.09	0.33%	26.77	27.59	10438	2828	0.79%
2025-12-16	27.75	27.30	-0.59	-2.12%	27.26	27.94	10694	2932	0.81%
2025-12-15	28.22	27.89	-0.50	-1.76%	27.88	28.38	8722	2449	0.66%
2025-12-12	28.39	28.39	0.10	0.35%	28.17	28.53	6833	1939	0.52%