国子软件 (920953) - 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	25.420	24.630	-1.160	-4.50%	24.570	25.780	17436	4350	2.91%
2026-06-23	25.700	25.790	-0.260	-1.00%	25.600	27.570	27883	7441	4.66%
2026-06-22	24.460	26.050	1.570	6.41%	23.530	26.460	27765	6965	4.64%
2026-06-18	24.750	24.480	-0.470	-1.88%	24.410	25.130	8780	2163	1.47%
2026-06-17	25.580	24.950	-0.200	-0.80%	24.680	25.580	8244	2055	1.38%
2026-06-16	25.300	25.150	-0.350	-1.37%	25.000	25.690	11890	3005	1.99%
2026-06-15	24.850	25.500	0.580	2.33%	24.850	26.280	13039	3333	2.18%
2026-06-12	25.090	24.920	0.220	0.89%	24.710	25.680	10858	2730	1.81%
2026-06-11	26.270	24.700	-1.940	-7.28%	24.610	26.280	16932	4233	2.83%
2026-06-10	27.550	26.640	-1.310	-4.69%	26.200	28.400	14232	3883	2.38%
2026-06-09	27.040	27.950	0.390	1.42%	27.000	28.880	16897	4700	2.82%
2026-06-08	26.600	27.560	0.890	3.34%	25.400	28.700	23065	6344	3.85%
2026-06-05	25.390	26.670	1.070	4.18%	25.370	27.500	20299	5449	3.39%
2026-06-04	26.500	25.600	-1.200	-4.48%	25.450	26.960	12646	3263	2.11%
2026-06-03	27.140	26.800	-0.780	-2.83%	26.500	27.630	17513	4734	2.92%
2026-06-02	26.820	27.580	0.510	1.88%	26.200	27.990	28713	7825	4.79%
2026-06-01	25.000	27.070	2.070	8.28%	24.850	28.160	35509	9616	5.93%
2026-05-29	25.540	25.000	-0.550	-2.15%	24.790	26.010	9449	2395	1.58%
2026-05-28	25.180	25.550	0.480	1.91%	24.400	25.710	12000	3011	2.00%
2026-05-27	26.490	25.070	-1.430	-5.40%	25.000	26.810	14036	3582	2.34%
2026-05-26	28.400	26.500	-1.600	-5.69%	25.760	28.400	17690	4722	2.95%
2026-05-25	28.440	28.100	-0.150	-0.53%	27.920	28.880	9224	2605	1.54%
2026-05-22	28.130	28.250	0.170	0.61%	27.660	28.590	7966	2238	1.33%
2026-05-21	29.280	28.080	-0.980	-3.37%	28.020	29.790	12567	3642	2.10%
2026-05-20	30.750	29.060	-1.260	-4.16%	28.920	30.750	13010	3836	2.17%
2026-05-19	29.680	30.320	0.640	2.16%	29.520	30.940	12349	3756	2.06%
2026-05-18	29.560	29.680	0.000	0.00%	29.340	29.980	7772	2299	1.30%
2026-05-15	30.280	29.680	-0.320	-1.07%	29.390	30.620	11164	3347	1.86%
2026-05-14	31.180	30.000	-1.110	-3.57%	29.800	31.550	13209	4034	2.21%
2026-05-13	31.670	31.110	-0.290	-0.92%	30.940	31.700	14509	4529	2.42%
2026-05-12	31.650	31.400	-0.350	-1.10%	31.180	32.360	17267	5479	2.88%
2026-05-11	31.330	31.750	-0.600	-1.85%	31.280	32.140	28601	9022	4.78%
2026-05-08	30.850	32.350	2.150	7.12%	30.150	35.000	45144	14739	7.54%
2026-05-07	29.410	30.200	0.920	3.14%	29.410	30.530	14175	4264	2.37%
2026-05-06	28.560	29.280	0.740	2.59%	28.560	29.900	14559	4294	2.43%
2026-04-30	28.300	28.540	-0.330	-1.14%	28.000	29.210	13311	3797	2.22%
2026-04-29	28.380	28.870	0.590	2.09%	28.380	29.300	9444	2734	1.58%
2026-04-28	29.750	28.280	-1.510	-5.07%	28.280	30.080	12255	3546	2.05%
2026-04-27	30.320	29.790	-0.530	-1.75%	29.600	30.320	9718	2896	1.62%
2026-04-24	30.280	30.320	-0.090	-0.30%	29.560	30.970	11633	3523	1.94%
2026-04-23	31.420	30.410	-1.090	-3.46%	30.370	31.660	12554	3856	2.10%
2026-04-22	30.410	31.500	0.650	2.11%	30.360	31.800	18668	5843	3.12%
2026-04-21	31.360	30.850	-0.790	-2.50%	30.670	31.780	12768	3953	2.13%
2026-04-20	31.300	31.640	0.300	0.96%	30.890	32.450	21985	6989	3.67%
2026-04-17	30.110	31.340	1.230	4.09%	29.720	31.940	26447	8154	4.42%
2026-04-16	30.180	30.110	0.390	1.31%	29.560	30.300	10609	3173	1.77%
2026-04-15	30.060	29.720	-0.150	-0.50%	29.480	30.580	11612	3473	1.94%
2026-04-14	29.770	29.870	0.640	2.19%	29.430	30.200	14048	4184	2.35%
2026-04-13	29.000	29.230	-0.290	-0.98%	28.980	29.430	9397	2745	1.57%
2026-04-10	29.070	29.520	0.460	1.58%	29.070	30.070	13569	4033	2.27%
2026-04-09	29.440	29.060	-1.060	-3.52%	29.020	29.700	15284	4480	2.55%
2026-04-08	28.250	30.120	2.260	8.11%	28.250	30.190	22817	6761	3.81%
2026-04-07	28.240	27.860	-0.010	-0.04%	27.610	28.250	4727	1321	0.79%
2026-04-03	28.800	27.870	-0.760	-2.65%	27.510	29.410	10990	3129	1.84%
2026-04-02	29.000	28.630	-0.230	-0.80%	28.510	29.530	8927	2591	1.49%
2026-04-01	28.830	28.860	0.510	1.80%	28.630	29.360	6873	1987	1.15%
2026-03-31	28.800	28.350	-0.330	-1.15%	28.310	29.100	7246	2082	1.21%
2026-03-30	28.400	28.680	-0.100	-0.35%	28.270	28.970	7433	2129	1.24%
2026-03-27	28.000	28.780	0.280	0.98%	28.000	29.080	8154	2346	1.36%
2026-03-26	30.090	28.500	-1.370	-4.59%	28.380	30.090	10277	2994	1.72%
2026-03-25	29.400	29.870	0.530	1.81%	29.110	30.150	11433	3404	1.91%
2026-03-24	29.390	29.340	0.560	1.95%	28.800	29.660	9935	2896	1.66%
2026-03-23	30.700	28.780	-2.320	-7.46%	28.390	30.700	15309	4517	2.56%
2026-03-20	32.130	31.100	-1.030	-3.21%	30.960	32.600	11117	3514	1.86%
2026-03-19	33.000	32.130	-1.290	-3.86%	31.910	33.150	12310	3997	2.06%
2026-03-18	33.040	33.420	0.240	0.72%	33.000	33.580	9039	3005	1.51%
2026-03-17	33.750	33.180	-0.450	-1.34%	33.180	34.130	11029	3710	1.84%