国子软件 (872953) - 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
2025-09-30	35.000	34.560	-0.400	-1.14%	34.560	35.490	11498	4019	1.92%
2025-09-29	34.880	34.960	0.140	0.40%	34.380	35.590	11602	4058	1.94%
2025-09-26	35.900	34.820	-1.340	-3.71%	34.770	36.340	15025	5292	2.51%
2025-09-25	35.180	36.160	0.970	2.76%	35.030	37.030	25327	9201	4.23%
2025-09-24	34.180	35.190	0.940	2.74%	34.180	35.400	15611	5451	2.61%
2025-09-23	36.120	34.250	-1.880	-5.20%	33.650	36.120	23585	8137	3.94%
2025-09-22	36.380	36.130	0.080	0.22%	35.880	36.540	11030	3987	1.84%
2025-09-19	37.200	36.050	-0.980	-2.65%	36.010	37.200	20767	7576	3.47%
2025-09-18	37.600	37.030	-0.440	-1.17%	36.630	38.360	24422	9187	4.08%
2025-09-17	37.800	37.470	-0.240	-0.64%	37.310	37.890	15999	6008	2.67%
2025-09-16	37.390	37.710	0.480	1.29%	36.800	37.760	14235	5317	2.38%
2025-09-15	37.400	37.230	-0.160	-0.43%	37.070	37.750	12394	4628	2.07%
2025-09-12	38.400	37.390	-0.700	-1.84%	37.200	38.480	21488	8111	3.59%
2025-09-11	37.250	38.090	1.160	3.14%	37.090	38.300	19857	7500	3.32%
2025-09-10	37.530	36.930	-0.370	-0.99%	36.860	37.770	12835	4788	2.14%
2025-09-09	38.990	37.300	-1.580	-4.06%	37.270	38.990	23570	8891	3.94%
2025-09-08	39.400	38.880	-0.490	-1.24%	38.510	39.500	22123	8595	3.69%
2025-09-05	38.330	39.370	1.470	3.88%	37.700	39.430	28627	11090	4.78%
2025-09-04	37.180	37.900	0.560	1.50%	37.180	38.100	24913	9400	4.16%
2025-09-03	38.200	37.340	-0.740	-1.94%	37.200	38.350	18933	7141	5.03%
2025-09-02	39.400	38.080	-1.300	-3.30%	37.330	39.400	39452	14990	10.49%
2025-09-01	40.070	39.380	-0.720	-1.80%	39.240	40.540	26267	10404	6.98%
2025-08-29	41.800	40.100	-0.530	-1.30%	40.000	41.960	29799	12148	7.92%
2025-08-28	40.520	40.630	-0.480	-1.17%	39.180	41.400	46417	18682	12.34%
2025-08-27	44.450	41.110	-1.880	-4.37%	41.080	45.360	57712	24752	15.34%
2025-08-26	42.580	42.990	0.130	0.30%	42.460	44.880	49877	21743	13.26%
2025-08-25	43.720	42.860	-0.850	-1.94%	42.420	44.330	56575	24371	15.04%
2025-08-22	41.990	43.710	1.890	4.52%	41.460	43.990	61234	26077	16.28%
2025-08-21	41.300	41.820	0.490	1.19%	41.200	44.370	56120	23841	14.92%
2025-08-20	40.470	41.330	0.550	1.35%	40.020	41.850	58083	23829	15.44%
2025-08-19	42.800	40.780	-0.910	-2.18%	40.730	45.860	107263	46235	28.51%
2025-08-18	38.000	41.690	3.970	10.52%	37.350	43.320	91102	36515	24.22%
2025-08-15	36.210	37.720	1.570	4.34%	36.110	37.750	38979	14509	10.36%
2025-08-14	37.000	36.150	-1.200	-3.21%	36.150	37.350	31499	11559	8.37%
2025-08-13	36.820	37.350	0.560	1.52%	36.510	38.320	43916	16510	11.67%
2025-08-12	36.830	36.790	-0.010	-0.03%	36.500	37.010	15577	5720	4.14%
2025-08-11	36.510	36.800	0.300	0.82%	36.300	37.010	15049	5535	4.00%
2025-08-08	37.030	36.500	-0.930	-2.48%	36.500	37.350	24241	8900	6.44%
2025-08-07	37.930	37.430	-0.480	-1.27%	37.210	38.100	26139	9832	6.95%
2025-08-06	37.650	37.910	0.090	0.24%	37.330	38.120	33613	12690	8.94%
2025-08-05	38.060	37.820	-0.640	-1.66%	37.380	38.200	31296	11810	8.32%
2025-08-04	37.200	38.460	0.720	1.91%	37.200	38.460	45255	17214	12.03%
2025-08-01	36.550	37.740	1.380	3.80%	36.060	37.870	42097	15660	11.19%
2025-07-31	36.180	36.360	0.050	0.14%	36.160	37.150	19303	7073	5.13%
2025-07-30	37.380	36.310	-0.710	-1.92%	36.090	37.380	20903	7657	5.56%
2025-07-29	37.380	37.020	-0.360	-0.96%	36.610	37.380	18204	6724	4.84%
2025-07-28	38.000	37.380	-0.330	-0.88%	37.010	38.400	30186	11273	8.02%
2025-07-25	36.820	37.710	1.150	3.15%	36.610	38.950	54108	20462	14.38%