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
2025-09-15	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%
2025-07-24	36.550	36.560	0.020	0.05%	36.440	36.850	15267	5587	4.06%
2025-07-23	36.150	36.540	-0.040	-0.11%	36.080	36.950	18884	6897	5.02%
2025-07-22	36.900	36.580	-0.590	-1.59%	36.500	37.340	23500	8620	6.25%
2025-07-21	37.110	37.170	-0.360	-0.96%	36.880	37.390	24246	8988	6.45%
2025-07-18	37.440	37.530	-0.460	-1.21%	37.290	38.390	29107	10977	7.74%
2025-07-17	36.500	37.990	1.230	3.35%	36.370	39.250	50108	19018	13.32%
2025-07-16	37.500	36.760	-0.720	-1.92%	36.730	37.930	22458	8364	5.97%
2025-07-15	37.000	37.480	0.590	1.60%	36.080	37.680	25137	9286	6.68%
2025-07-14	37.690	36.890	-0.900	-2.38%	36.800	37.910	23771	8829	6.32%
2025-07-11	36.480	37.790	1.490	4.10%	36.310	37.960	41157	15387	10.94%
2025-07-10	36.400	36.300	-0.060	-0.17%	35.470	36.650	16154	5825	4.29%
2025-07-09	36.970	36.360	-0.610	-1.65%	36.240	37.280	15755	5789	4.19%
2025-07-08	36.300	36.970	0.740	2.04%	36.230	37.050	16772	6158	4.46%
2025-07-07	36.000	36.230	0.110	0.30%	36.000	36.600	11291	4097	3.00%
2025-07-04	36.820	36.120	-0.770	-2.09%	36.090	37.420	20441	7516	5.43%
2025-07-03	37.100	36.890	-0.060	-0.16%	36.600	37.400	13421	4955	3.57%
2025-07-02	37.870	36.950	-1.350	-3.52%	36.720	38.240	26834	10012	7.13%
2025-07-01	38.400	38.300	-0.280	-0.73%	37.700	39.400	30819	11859	8.19%
2025-06-30	38.730	38.580	0.020	0.05%	38.160	38.990	28155	10833	7.48%
2025-06-27	38.250	38.560	0.320	0.84%	38.050	39.760	39465	15323	10.49%
2025-06-26	39.500	38.240	-1.190	-3.02%	38.170	39.840	49325	19167	13.11%
2025-06-25	36.880	39.430	2.630	7.15%	36.510	39.950	71127	27364	18.91%
2025-06-24	36.860	36.800	0.440	1.21%	36.110	38.090	40882	15144	10.87%
2025-06-23	34.990	36.360	1.480	4.24%	34.380	36.600	21183	7553	5.63%
2025-06-20	50.330	48.800	-1.350	-2.69%	48.550	50.740	9832	4854	3.61%
2025-06-19	52.260	50.150	-1.760	-3.39%	49.610	52.340	16097	8154	5.90%
2025-06-18	51.910	51.910	-0.290	-0.56%	50.800	52.480	15208	7852	5.58%
2025-06-17	53.600	52.200	-0.840	-1.58%	52.030	53.700	22313	11741	8.18%
2025-06-16	50.760	53.040	3.320	6.68%	49.220	53.040	34873	18091	12.79%
2025-06-13	50.580	49.720	-0.580	-1.15%	49.680	51.950	20430	10387	7.49%
2025-06-12	50.010	50.300	-0.050	-0.10%	49.880	50.790	12084	6086	4.43%
2025-06-11	50.390	50.350	0.200	0.40%	49.840	51.390	12704	6420	4.66%
2025-06-10	52.780	50.150	-2.110	-4.04%	49.410	52.780	20152	10260	7.39%
2025-06-09	52.180	52.260	0.150	0.29%	51.600	52.890	17545	9175	6.44%