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
2026-05-07	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%
2026-03-16	17.310	17.030	-0.310	-1.79%	16.910	17.560	13408	2296	1.50%
2026-03-13	17.610	17.340	-0.200	-1.14%	17.300	17.690	12055	2110	1.35%
2026-03-12	17.920	17.540	-0.270	-1.52%	17.520	17.970	13400	2369	1.50%
2026-03-11	18.030	17.810	-0.250	-1.38%	17.780	18.140	13270	2381	1.49%
2026-03-10	18.040	18.060	0.200	1.12%	17.900	18.250	17675	3183	1.98%
2026-03-09	17.930	17.860	-0.450	-2.46%	17.380	18.050	21671	3831	2.43%
2026-03-06	17.910	18.310	0.370	2.06%	17.900	18.380	19024	3462	2.13%
2026-03-05	18.120	17.940	0.060	0.34%	17.830	18.190	19174	3457	2.15%
2026-03-04	17.740	17.880	0.100	0.56%	17.560	17.980	18563	3295	2.08%
2026-03-03	17.970	17.780	-0.130	-0.73%	17.700	18.360	24931	4488	2.79%
2026-03-02	18.450	17.910	-0.830	-4.43%	17.610	18.600	26481	4760	2.96%
2026-02-27	18.790	18.740	0.010	0.05%	18.600	18.830	18254	3417	2.04%
2026-02-26	19.220	18.730	-0.350	-1.83%	18.660	19.220	22177	4167	2.48%
2026-02-25	19.100	19.080	0.260	1.38%	18.890	19.290	21758	4160	2.44%
2026-02-24	19.100	18.820	-0.230	-1.21%	18.750	19.140	17732	3351	1.98%
2026-02-13	19.280	19.050	-0.150	-0.78%	19.050	19.580	22244	4282	2.49%
2026-02-12	19.060	19.200	-0.370	-1.89%	19.040	19.660	35699	6925	4.00%
2026-02-11	19.710	19.570	0.290	1.50%	19.550	20.480	50150	10048	5.61%
2026-02-10	19.390	19.280	-0.110	-0.57%	19.160	19.510	15736	3039	1.76%
2026-02-09	19.140	19.390	0.360	1.89%	19.090	19.440	21216	4096	2.37%
2026-02-06	19.300	19.030	-0.480	-2.46%	19.030	19.600	25556	4937	2.86%
2026-02-05	19.510	19.510	-0.230	-1.17%	19.310	19.840	28926	5645	3.24%
2026-02-04	19.780	19.740	0.330	1.70%	19.220	20.080	41997	8278	4.70%
2026-02-03	19.460	19.410	0.290	1.52%	19.030	19.510	21481	4145	2.45%
2026-02-02	19.210	19.120	-0.100	-0.52%	19.010	19.580	22027	4252	2.51%
2026-01-30	19.880	19.220	-0.720	-3.61%	19.210	19.980	38264	7520	4.36%
2026-01-29	19.850	19.940	0.240	1.22%	19.300	20.200	30367	6057	3.46%
2026-01-28	19.880	19.700	-0.290	-1.45%	19.680	20.160	23364	4652	2.66%