国义招标 (920039) - 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
2026-04-30	9.260	9.390	0.140	1.51%	9.210	9.460	8371	784	0.54%
2026-04-29	9.150	9.250	0.060	0.65%	9.150	9.420	10656	991	0.69%
2026-04-28	9.310	9.190	-0.120	-1.29%	9.090	9.470	7399	683	0.48%
2026-04-27	9.470	9.310	-0.150	-1.59%	9.230	9.550	7300	681	0.47%
2026-04-24	9.650	9.460	-0.240	-2.47%	9.450	9.700	7435	709	0.48%
2026-04-23	9.990	9.700	-0.210	-2.12%	9.650	10.000	7383	720	0.48%
2026-04-22	9.730	9.910	0.140	1.43%	9.720	10.030	7939	784	0.52%
2026-04-21	10.000	9.770	-0.220	-2.20%	9.700	10.000	10017	982	0.65%
2026-04-20	9.860	9.990	0.120	1.22%	9.750	10.200	16769	1682	1.09%
2026-04-17	9.590	9.870	0.280	2.92%	9.500	9.980	21944	2147	1.43%
2026-04-16	9.550	9.590	0.070	0.74%	9.490	9.610	4709	450	0.31%
2026-04-15	9.600	9.520	-0.010	-0.10%	9.450	9.690	5320	509	0.35%
2026-04-14	9.530	9.530	0.060	0.63%	9.470	9.590	4685	445	0.30%
2026-04-13	9.530	9.470	-0.080	-0.84%	9.410	9.560	4627	438	0.30%
2026-04-10	9.500	9.550	0.090	0.95%	9.490	9.660	6925	663	0.45%
2026-04-09	9.640	9.460	-0.240	-2.47%	9.410	9.640	8159	778	0.53%
2026-04-08	9.480	9.700	0.400	4.30%	9.420	9.720	10862	1039	0.71%
2026-04-07	9.240	9.300	0.020	0.22%	9.200	9.370	4339	402	0.28%
2026-04-03	9.460	9.280	-0.110	-1.17%	9.180	9.520	9073	841	0.59%
2026-04-02	9.480	9.390	-0.040	-0.42%	9.390	9.660	9981	951	0.65%
2026-04-01	9.490	9.430	0.120	1.29%	9.330	9.500	6981	656	0.45%
2026-03-31	9.300	9.310	-0.030	-0.32%	9.240	9.520	7580	711	0.49%
2026-03-30	9.260	9.340	-0.030	-0.32%	9.070	9.400	7997	740	0.52%
2026-03-27	9.220	9.370	0.100	1.08%	9.210	9.440	4695	439	0.31%
2026-03-26	9.520	9.270	-0.230	-2.42%	9.250	9.670	7383	703	0.48%
2026-03-25	9.500	9.500	0.060	0.64%	9.400	9.570	9993	948	0.65%
2026-03-24	9.400	9.440	0.170	1.83%	9.210	9.550	13930	1310	0.91%
2026-03-23	9.940	9.270	-0.690	-6.93%	9.220	9.940	12225	1166	0.79%
2026-03-20	10.110	9.960	-0.150	-1.48%	9.950	10.280	8657	873	0.56%
2026-03-19	10.310	10.110	-0.410	-3.90%	10.070	10.370	10884	1108	0.71%
2026-03-18	10.460	10.520	0.060	0.57%	10.350	10.560	6223	649	0.40%
2026-03-17	10.740	10.460	-0.170	-1.60%	10.460	10.740	5657	599	0.37%
2026-03-16	10.740	10.630	-0.060	-0.56%	10.510	10.750	6255	664	0.41%
2026-03-13	10.850	10.690	-0.040	-0.37%	10.660	10.860	6354	684	0.41%
2026-03-12	11.040	10.730	-0.280	-2.54%	10.710	11.040	9416	1020	0.61%
2026-03-11	11.150	11.010	-0.100	-0.90%	10.990	11.150	10918	1207	0.71%
2026-03-10	11.090	11.110	0.090	0.82%	11.020	11.160	6354	705	0.41%
2026-03-09	11.100	11.020	-0.230	-2.04%	10.940	11.180	12048	1328	0.78%
2026-03-06	11.060	11.250	0.220	1.99%	10.940	11.280	13245	1480	0.86%
2026-03-05	10.990	11.030	0.100	0.91%	10.980	11.130	11223	1240	0.73%
2026-03-04	11.150	10.930	-0.250	-2.24%	10.890	11.250	14090	1558	0.92%
2026-03-03	11.180	11.180	0.060	0.54%	11.110	11.370	20649	2315	1.34%
2026-03-02	11.540	11.120	-0.500	-4.30%	11.110	11.540	20105	2260	1.31%
2026-02-27	11.650	11.620	-0.080	-0.68%	11.500	11.650	16474	1907	1.07%
2026-02-26	12.060	11.700	-0.220	-1.85%	11.620	12.060	20730	2434	1.35%
2026-02-25	11.870	11.920	0.100	0.85%	11.750	11.950	15128	1796	0.98%
2026-02-24	11.700	11.820	0.210	1.81%	11.630	11.840	18088	2125	1.18%
2026-02-13	11.960	11.610	-0.270	-2.27%	11.610	12.100	26940	3198	1.75%
2026-02-12	11.960	11.880	-0.320	-2.62%	11.850	12.380	60516	7283	3.93%
2026-02-11	12.290	12.200	0.640	5.54%	12.110	13.120	95043	12013	6.18%
2026-02-10	11.730	11.560	-0.140	-1.20%	11.550	11.730	6935	804	0.45%
2026-02-09	11.640	11.700	0.100	0.86%	11.620	11.740	7538	880	0.49%
2026-02-06	11.600	11.600	0.070	0.61%	11.470	11.770	6262	729	0.41%
2026-02-05	11.750	11.530	-0.190	-1.62%	11.530	11.790	8965	1045	0.58%
2026-02-04	11.860	11.720	-0.140	-1.18%	11.700	11.900	10152	1195	0.66%
2026-02-03	11.610	11.860	0.310	2.68%	11.590	11.870	10175	1197	0.66%
2026-02-02	12.010	11.550	-0.450	-3.75%	11.550	12.090	15579	1836	1.01%
2026-01-30	12.380	12.000	-0.200	-1.64%	12.000	12.490	17186	2105	1.12%
2026-01-29	12.200	12.200	0.060	0.49%	12.000	12.390	17093	2087	1.11%
2026-01-28	12.260	12.140	-0.040	-0.33%	12.120	12.270	9101	1110	0.59%
2026-01-27	12.180	12.180	-0.130	-1.06%	11.960	12.320	19774	2398	1.29%
2026-01-26	12.660	12.310	-0.340	-2.69%	12.280	12.760	19312	2407	1.26%