国城矿业 (000688) - 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
2025-09-05	14.24	15.03	0.81	5.70%	14.13	15.33	309396	46236	2.75%
2025-09-04	14.18	14.22	-0.02	-0.14%	14.03	14.83	142652	20402	1.27%
2025-09-03	14.76	14.24	-0.51	-3.46%	14.13	14.92	123413	17865	1.10%
2025-09-02	14.87	14.75	-0.04	-0.27%	14.47	15.03	195071	28759	1.73%
2025-09-01	14.34	14.79	0.53	3.72%	14.15	14.82	171527	25051	1.52%
2025-08-29	14.21	14.26	0.06	0.42%	14.10	14.43	136309	19461	1.21%
2025-08-28	14.38	14.20	-0.07	-0.49%	13.77	14.52	145408	20622	1.29%
2025-08-27	14.72	14.27	-0.52	-3.52%	14.26	14.75	131185	19018	1.17%
2025-08-26	14.86	14.79	-0.06	-0.40%	14.61	14.92	106297	15693	0.94%
2025-08-25	14.48	14.85	0.44	3.05%	14.48	15.07	212442	31477	1.89%
2025-08-22	14.38	14.41	0.01	0.07%	14.30	14.59	85157	12256	0.76%
2025-08-21	14.65	14.40	-0.25	-1.71%	14.30	14.68	121804	17637	1.08%
2025-08-20	14.07	14.65	0.56	3.97%	14.01	14.75	211444	30676	1.88%
2025-08-19	14.26	14.09	-0.17	-1.19%	14.08	14.38	95480	13532	0.85%
2025-08-18	14.47	14.26	-0.08	-0.56%	14.20	14.50	129511	18516	1.15%
2025-08-15	14.12	14.34	0.19	1.34%	14.10	14.44	88335	12650	0.78%
2025-08-14	14.59	14.15	-0.48	-3.28%	14.14	14.66	108674	15609	0.97%
2025-08-13	14.30	14.63	0.25	1.74%	14.28	14.77	128591	18692	1.14%
2025-08-12	14.31	14.38	-0.03	-0.21%	14.12	14.40	99404	14167	0.88%
2025-08-11	14.80	14.41	0.30	2.13%	14.29	14.90	161517	23430	1.44%
2025-08-08	14.13	14.11	0.01	0.07%	14.00	14.27	102859	14542	0.91%
2025-08-07	14.08	14.10	0.13	0.93%	13.74	14.30	105743	14794	0.94%
2025-08-06	13.79	13.97	0.21	1.53%	13.79	14.02	77578	10817	0.69%
2025-08-05	13.79	13.76	0.01	0.07%	13.70	13.85	60975	8392	0.54%
2025-08-04	13.55	13.75	0.14	1.03%	13.46	13.80	93265	12738	0.83%
2025-08-01	13.83	13.61	-0.30	-2.16%	13.53	13.90	126989	17354	1.13%
2025-07-31	14.27	13.91	-0.53	-3.67%	13.78	14.28	136102	18987	1.21%
2025-07-30	14.48	14.44	0.04	0.28%	14.26	14.77	130112	18857	1.16%
2025-07-29	14.56	14.40	-0.24	-1.64%	14.30	14.77	146680	21239	1.30%
2025-07-28	14.76	14.64	-0.30	-2.01%	14.26	15.01	201889	29421	1.79%
2025-07-25	14.59	14.94	0.40	2.75%	14.57	15.55	366539	55227	3.26%
2025-07-24	13.90	14.54	0.63	4.53%	13.80	14.59	263334	37689	2.34%
2025-07-23	14.14	13.91	-0.26	-1.83%	13.84	14.32	201262	28331	1.79%
2025-07-22	13.78	14.17	0.40	2.90%	13.60	14.27	220157	30710	1.96%
2025-07-21	13.79	13.77	0.08	0.58%	13.58	13.80	142866	19573	1.27%
2025-07-18	13.33	13.69	0.45	3.40%	13.33	14.20	242490	33308	2.15%
2025-07-17	13.12	13.24	0.15	1.15%	13.07	13.34	110844	14634	0.98%
2025-07-16	13.18	13.09	-0.11	-0.83%	12.99	13.25	91983	12057	0.82%
2025-07-15	13.32	13.20	-0.25	-1.86%	13.05	13.70	173411	23069	1.54%
2025-07-14	13.55	13.45	-0.02	-0.15%	13.43	13.92	169391	23088	1.51%
2025-07-11	12.95	13.47	0.53	4.10%	12.95	13.58	211242	28195	1.88%
2025-07-10	12.99	12.94	0.01	0.08%	12.81	13.17	84862	10998	0.75%
2025-07-09	13.28	12.93	-0.29	-2.19%	12.91	13.34	68429	8939	0.61%
2025-07-08	13.13	13.22	0.06	0.46%	13.12	13.29	55081	7276	0.49%
2025-07-07	13.09	13.16	0.01	0.08%	13.01	13.23	53811	7058	0.48%
2025-07-04	13.22	13.15	-0.14	-1.05%	13.02	13.30	62420	8199	0.55%
2025-07-03	13.24	13.29	0.03	0.23%	13.11	13.37	62384	8252	0.55%
2025-07-02	13.20	13.26	0.06	0.45%	13.07	13.38	91668	12129	0.81%
2025-07-01	13.28	13.20	-0.11	-0.83%	12.94	13.31	110018	14418	0.98%
2025-06-30	13.09	13.31	0.28	2.15%	13.00	13.59	167428	22361	1.49%
2025-06-27	12.69	13.03	0.48	3.82%	12.69	13.12	162092	20953	1.44%
2025-06-26	12.81	12.55	-0.26	-2.03%	12.39	12.85	108937	13779	0.97%
2025-06-25	12.71	12.81	0.11	0.87%	12.67	12.86	60703	7750	0.54%
2025-06-24	12.59	12.70	0.11	0.87%	12.46	12.76	77464	9772	0.69%
2025-06-23	12.27	12.59	0.38	3.11%	12.21	12.78	98835	12404	0.88%
2025-06-20	12.01	12.21	0.21	1.75%	12.00	12.27	50624	6140	0.45%
2025-06-19	12.39	12.00	-0.42	-3.38%	11.92	12.40	74864	9097	0.67%
2025-06-18	12.39	12.42	0.00	0.00%	12.26	12.58	58190	7226	0.52%
2025-06-17	12.39	12.42	0.03	0.24%	12.32	12.48	37494	4650	0.33%
2025-06-16	12.33	12.39	-0.06	-0.48%	12.28	12.50	55062	6810	0.49%
2025-06-13	12.66	12.45	-0.24	-1.89%	12.30	12.68	59990	7466	0.53%
2025-06-12	12.69	12.69	0.00	0.00%	12.54	12.73	50208	6355	0.45%
2025-06-11	12.48	12.69	0.21	1.68%	12.47	12.80	64862	8222	0.58%
2025-06-10	12.60	12.48	-0.14	-1.11%	12.42	12.69	67118	8413	0.60%
2025-06-09	12.80	12.62	-0.24	-1.87%	12.56	12.86	88509	11198	0.79%
2025-06-06	12.96	12.86	0.11	0.86%	12.75	13.08	75750	9749	0.67%
2025-06-05	12.95	12.75	-0.20	-1.54%	12.63	13.02	76397	9771	0.68%
2025-06-04	12.34	12.95	0.62	5.03%	12.32	13.21	149212	19147	1.33%
2025-06-03	12.01	12.33	0.32	2.66%	12.00	12.40	74072	9087	0.66%