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
2026-08-20	10.970	11.050	0.080	0.73%	10.910	11.250	5960	659	0.67%
2026-08-19	11.350	10.970	-0.520	-4.53%	10.960	11.440	15577	1736	1.74%
2026-08-18	11.390	11.490	0.200	1.77%	11.140	11.540	15887	1809	1.78%
2026-08-17	11.420	11.290	0.000	0.00%	11.040	11.420	16130	1796	1.80%
2026-08-14	11.440	11.290	-0.170	-1.48%	11.200	11.630	11787	1338	1.32%
2026-08-13	11.660	11.460	-0.170	-1.46%	11.400	11.770	12147	1410	1.36%
2026-08-12	11.510	11.630	0.110	0.95%	11.490	11.700	9974	1155	1.12%
2026-08-11	11.760	11.520	-0.240	-2.04%	11.510	11.760	11795	1369	1.32%
2026-08-10	11.860	11.760	-0.040	-0.34%	11.710	12.010	9798	1155	1.10%
2026-08-07	11.880	11.800	-0.160	-1.34%	11.550	12.000	21535	2521	2.41%
2026-08-06	11.810	11.960	0.020	0.17%	11.760	12.150	18770	2246	2.10%
2026-08-05	11.670	11.940	0.300	2.58%	11.480	12.180	30610	3656	3.43%
2026-08-04	11.390	11.640	0.270	2.37%	11.300	11.650	22936	2641	2.57%
2026-08-03	11.540	11.370	-0.130	-1.13%	11.320	11.640	18582	2125	2.08%
2026-07-31	11.180	11.500	0.420	3.79%	11.180	11.750	32328	3718	3.62%
2026-07-30	10.900	11.080	0.110	1.00%	10.850	11.400	21542	2415	2.41%
2026-07-29	10.800	10.970	0.200	1.86%	10.530	11.100	16762	1821	1.88%
2026-07-28	10.610	10.770	0.040	0.37%	10.550	11.040	13556	1470	1.52%
2026-07-27	10.520	10.730	0.230	2.19%	10.380	10.740	11043	1174	1.24%
2026-07-24	11.000	10.500	-0.730	-6.50%	10.480	11.030	22625	2418	2.53%
2026-07-23	11.000	11.230	0.090	0.81%	10.820	11.290	18127	2008	2.03%
2026-07-22	11.790	11.140	-0.720	-6.07%	11.070	11.820	24350	2797	2.72%
2026-07-21	11.180	11.860	0.720	6.46%	10.400	11.880	30868	3472	3.45%
2026-07-20	11.240	11.140	-0.020	-0.18%	10.900	11.680	25576	2903	2.86%
2026-07-17	11.200	11.160	0.040	0.36%	11.080	11.550	32593	3695	3.65%
2026-07-16	11.010	11.120	-0.100	-0.89%	10.830	11.320	16860	1872	1.89%
2026-07-15	11.190	11.220	0.130	1.17%	10.920	11.390	20217	2269	2.26%
2026-07-14	10.950	11.090	0.140	1.28%	10.540	11.160	13023	1416	1.46%
2026-07-13	11.290	10.950	-0.420	-3.69%	10.800	11.400	14914	1643	1.67%
2026-07-10	11.100	11.370	0.200	1.79%	10.730	11.630	23992	2714	2.68%
2026-07-09	11.030	11.170	0.060	0.54%	10.600	11.260	26022	2830	2.91%
2026-07-08	11.590	11.110	-0.290	-2.54%	10.970	11.590	19943	2250	2.23%
2026-07-07	11.890	11.400	-0.300	-2.56%	11.300	11.890	15097	1745	1.69%
2026-07-06	12.010	11.700	-0.310	-2.58%	11.600	12.290	20812	2465	2.33%
2026-07-03	11.800	12.010	0.230	1.95%	11.760	12.110	25619	3058	2.87%
2026-07-02	12.220	11.780	-0.380	-3.13%	11.730	12.670	36268	4432	4.06%
2026-07-01	11.250	12.160	0.820	7.23%	11.050	12.200	48317	5710	5.41%
2026-06-30	11.480	11.340	-0.090	-0.79%	11.300	11.770	26586	3051	2.97%
2026-06-29	12.140	11.430	-1.000	-8.05%	11.400	12.370	39096	4610	4.37%
2026-06-26	12.770	12.430	-0.650	-4.97%	12.390	13.250	55356	7046	6.19%
2026-06-25	12.240	13.080	1.080	9.00%	12.240	14.400	84411	11162	9.45%
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%