国源科技 (920184) - 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
2026-06-24	12.120	12.000	-0.330	-2.68%	11.530	12.200	34550	4077	3.87%
2026-06-23	12.200	12.330	-0.020	-0.16%	12.060	13.190	55175	6982	6.17%
2026-06-22	11.270	12.350	1.090	9.68%	10.940	12.480	55589	6554	6.22%
2026-06-18	11.600	11.260	-0.420	-3.60%	11.220	11.610	18630	2119	2.08%
2026-06-17	11.740	11.680	-0.180	-1.52%	11.510	12.030	21281	2490	2.38%
2026-06-16	12.020	11.860	-0.300	-2.47%	11.800	12.300	32380	3887	3.62%
2026-06-15	11.890	12.160	0.440	3.75%	11.720	13.120	52191	6447	5.84%
2026-06-12	11.700	11.720	0.280	2.45%	11.410	12.280	25447	3010	2.85%
2026-06-11	12.620	11.540	-1.120	-8.85%	11.310	12.630	26191	3115	2.93%
2026-06-10	13.040	12.660	-0.340	-2.62%	12.520	13.090	13049	1658	1.46%
2026-06-09	13.180	13.000	-0.120	-0.91%	12.840	13.210	14605	1900	1.63%
2026-06-08	12.500	13.120	0.300	2.34%	12.390	13.440	26409	3459	2.96%
2026-06-05	12.460	12.820	0.370	2.97%	12.340	13.200	21453	2757	2.40%
2026-06-04	12.970	12.450	-0.570	-4.38%	12.320	13.090	16068	2008	1.80%
2026-06-03	13.240	13.020	-0.210	-1.59%	12.890	13.390	19115	2503	2.14%
2026-06-02	13.460	13.230	-0.010	-0.08%	12.950	13.460	15724	2067	1.76%
2026-06-01	12.720	13.240	0.520	4.09%	12.620	13.360	23468	3095	2.63%
2026-05-29	13.000	12.720	0.010	0.08%	12.580	13.440	21576	2814	2.41%
2026-05-28	12.580	12.710	0.250	2.01%	12.190	12.880	16145	2016	1.81%
2026-05-27	13.200	12.460	-0.740	-5.61%	12.410	13.400	20211	2576	2.26%
2026-05-26	13.610	13.200	-0.410	-3.01%	13.010	13.720	19559	2603	2.19%
2026-05-25	13.990	13.610	-0.330	-2.37%	13.410	14.220	19044	2606	2.13%
2026-05-22	14.250	13.940	-0.310	-2.18%	13.880	14.480	18361	2580	2.05%
2026-05-21	14.660	14.250	-0.350	-2.40%	14.230	15.300	23422	3476	2.62%
2026-05-20	15.290	14.600	-0.690	-4.51%	14.520	15.290	18591	2744	2.08%
2026-05-19	15.050	15.290	0.140	0.92%	15.000	15.400	12576	1913	1.41%
2026-05-18	15.090	15.150	0.050	0.33%	14.900	15.190	10291	1547	1.15%
2026-05-15	15.250	15.100	-0.150	-0.98%	15.030	15.580	13983	2135	1.56%
2026-05-14	16.030	15.250	-0.700	-4.39%	15.220	16.090	15423	2418	1.73%
2026-05-13	15.730	15.950	-0.030	-0.19%	15.730	16.090	15801	2513	1.77%
2026-05-12	16.350	15.980	-0.380	-2.32%	15.800	16.600	26057	4210	2.92%
2026-05-11	16.250	16.360	0.120	0.74%	16.000	16.640	30096	4899	3.37%
2026-05-08	16.210	16.240	0.000	0.00%	15.980	16.470	24242	3942	2.71%
2026-05-07	16.250	16.240	0.250	1.56%	16.010	16.520	22859	3706	2.56%
2026-05-06	15.500	15.990	0.470	3.03%	15.500	16.390	22975	3694	2.57%
2026-04-30	15.260	15.520	0.220	1.44%	15.140	16.150	16999	2657	1.90%
2026-04-29	15.040	15.300	0.240	1.59%	15.040	15.400	14094	2148	1.58%
2026-04-28	15.890	15.060	-0.670	-4.26%	15.000	16.000	18375	2856	2.06%
2026-04-27	15.880	15.730	0.020	0.13%	15.510	15.890	12335	1934	1.38%
2026-04-24	16.150	15.710	-0.350	-2.18%	15.530	16.150	16617	2613	1.86%
2026-04-23	16.550	16.060	-0.510	-3.08%	16.000	16.640	17026	2763	1.91%
2026-04-22	16.250	16.570	0.410	2.54%	16.120	16.660	22804	3756	2.55%
2026-04-21	16.520	16.160	-0.490	-2.94%	16.080	16.630	18322	2974	2.05%
2026-04-20	16.500	16.650	0.070	0.42%	16.420	17.030	29141	4889	3.26%
2026-04-17	16.120	16.580	0.510	3.17%	15.750	16.800	35319	5745	3.95%
2026-04-16	15.830	16.070	0.240	1.52%	15.750	16.110	18553	2964	2.08%
2026-04-15	15.750	15.830	0.080	0.51%	15.630	15.970	20858	3303	2.33%
2026-04-14	15.600	15.750	0.230	1.48%	15.500	15.850	19980	3129	2.24%
2026-04-13	15.370	15.520	-0.220	-1.40%	15.300	15.830	23089	3589	2.58%
2026-04-10	15.470	15.740	0.390	2.54%	15.470	16.470	45068	7225	5.04%
2026-04-09	15.600	15.350	-0.780	-4.84%	15.280	15.770	30157	4666	3.37%
2026-04-08	14.970	16.130	1.760	12.25%	14.700	16.500	48447	7618	5.42%
2026-04-07	14.400	14.370	-0.030	-0.21%	14.220	14.650	9963	1438	1.11%
2026-04-03	15.160	14.400	-0.600	-4.00%	14.400	15.180	10286	1520	1.15%
2026-04-02	15.230	15.000	-0.270	-1.77%	14.910	15.440	15424	2340	1.73%
2026-04-01	15.020	15.270	0.460	3.11%	15.000	15.290	17215	2610	1.93%
2026-03-31	14.830	14.810	0.020	0.14%	14.760	15.240	18605	2795	2.08%
2026-03-30	14.690	14.790	0.000	0.00%	14.340	14.880	12418	1821	1.39%
2026-03-27	14.680	14.790	-0.060	-0.40%	14.410	15.020	15887	2342	1.78%
2026-03-26	15.620	14.850	-0.820	-5.23%	14.850	15.760	15070	2295	1.69%
2026-03-25	15.390	15.670	0.270	1.75%	15.390	15.800	20615	3216	2.31%
2026-03-24	15.410	15.400	0.160	1.05%	15.050	15.580	20103	3088	2.25%
2026-03-23	15.630	15.240	-0.610	-3.85%	15.150	16.000	21383	3315	2.39%
2026-03-20	16.600	15.850	-0.790	-4.75%	15.830	16.830	20548	3349	2.30%
2026-03-19	17.190	16.640	-0.470	-2.75%	16.620	17.300	19156	3224	2.14%
2026-03-18	16.990	17.110	-0.020	-0.12%	16.880	17.180	16143	2744	1.81%
2026-03-17	17.070	17.130	0.100	0.59%	17.000	17.900	28511	4977	3.19%