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
2026-04-30	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%
2026-03-16	33.800	33.630	-0.670	-1.95%	33.430	34.050	13534	4550	2.26%
2026-03-13	33.710	34.300	0.580	1.72%	33.160	35.660	23639	8156	3.95%
2026-03-12	34.010	33.720	-0.540	-1.58%	33.640	34.390	8873	3008	1.48%
2026-03-11	34.400	34.260	-0.100	-0.29%	34.070	34.650	10551	3624	1.76%
2026-03-10	34.330	34.360	0.480	1.42%	34.190	34.690	12409	4267	2.07%
2026-03-09	33.700	33.880	-0.500	-1.45%	32.950	34.260	17697	5939	2.96%
2026-03-06	34.200	34.380	0.350	1.03%	33.800	34.550	10833	3700	1.81%
2026-03-05	34.470	34.030	0.280	0.83%	33.920	34.580	10221	3490	1.71%
2026-03-04	33.680	33.750	0.080	0.24%	33.530	34.470	9730	3302	1.62%
2026-03-03	34.510	33.670	-0.840	-2.43%	33.500	35.150	16649	5695	2.78%
2026-03-02	35.550	34.510	-1.850	-5.09%	34.500	35.880	23330	8154	3.90%
2026-02-27	35.950	36.360	0.570	1.59%	35.320	36.690	18535	6737	3.10%
2026-02-26	36.200	35.790	-0.140	-0.39%	35.720	36.200	10501	3765	1.75%
2026-02-25	35.900	35.930	0.090	0.25%	35.610	36.320	11598	4162	1.94%
2026-02-24	36.900	35.840	-0.660	-1.81%	35.680	37.000	13989	5040	2.34%
2026-02-13	36.470	36.500	-0.080	-0.22%	36.310	37.290	15264	5623	2.55%
2026-02-12	36.450	36.580	0.570	1.58%	36.060	37.180	18896	6916	3.16%
2026-02-11	36.310	36.010	-0.320	-0.88%	36.010	36.640	10994	3990	1.84%
2026-02-10	36.800	36.330	-0.010	-0.03%	36.140	36.890	15768	5747	2.63%
2026-02-09	35.700	36.340	1.330	3.80%	35.430	36.790	20239	7308	3.38%
2026-02-06	35.140	35.010	-0.280	-0.79%	35.000	35.650	10461	3698	1.75%
2026-02-05	36.060	35.290	-0.390	-1.09%	35.200	36.060	12493	4440	2.09%
2026-02-04	35.900	35.680	-0.520	-1.44%	35.300	35.960	13731	4896	2.29%
2026-02-03	35.640	36.200	0.610	1.71%	35.490	36.200	13676	4914	2.28%
2026-02-02	35.770	35.590	-0.260	-0.73%	35.580	36.190	13726	4920	2.29%
2026-01-30	36.850	35.850	-1.010	-2.74%	35.810	36.850	22444	8115	3.75%
2026-01-29	36.400	36.860	0.200	0.55%	35.800	38.230	29676	11063	4.96%
2026-01-28	37.780	36.660	-0.990	-2.63%	36.550	38.220	23499	8768	3.92%
2026-01-27	37.290	37.650	0.130	0.35%	36.920	38.090	19458	7289	3.25%
2026-01-26	39.200	37.520	-1.870	-4.75%	37.200	39.410	34314	13065	5.73%