*ST国华(000004)股票行情
*ST国华(000004)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 5.10 | 5.10 | -0.01 | -0.20% | 5.03 | 5.25 | 60489 | 3104.07 | 4.79% |
| 2026-03-25 | 5.19 | 5.11 | -0.05 | -0.97% | 4.95 | 5.24 | 88743 | 4519.19 | 7.03% |
| 2026-03-24 | 4.81 | 5.16 | 0.16 | 3.20% | 4.75 | 5.24 | 114291 | 5537.89 | 9.05% |
| 2026-03-23 | 5.00 | 5.00 | -0.26 | -4.94% | 5.00 | 5.15 | 84241 | 4220.49 | 6.67% |
| 2026-03-20 | 5.26 | 5.26 | -0.28 | -5.05% | 5.26 | 5.77 | 167213 | 8916.57 | 13.24% |
| 2026-03-19 | 5.02 | 5.54 | 0.26 | 4.92% | 5.02 | 5.54 | 145954 | 7721.64 | 11.56% |
| 2026-03-18 | 5.28 | 5.28 | -0.28 | -5.04% | 5.28 | 5.28 | 5082 | 268.33 | 0.40% |
| 2026-03-17 | 5.56 | 5.56 | -0.29 | -4.96% | 5.56 | 5.56 | 6902 | 383.75 | 0.55% |
| 2026-03-16 | 6.35 | 5.85 | -0.31 | -5.03% | 5.85 | 6.40 | 117030 | 7121.90 | 9.27% |
| 2026-03-13 | 5.88 | 6.16 | 0.29 | 4.94% | 5.60 | 6.16 | 235822 | 14142.05 | 18.67% |
| 2026-03-12 | 5.87 | 5.87 | 0.28 | 5.01% | 5.87 | 5.87 | 7314 | 429.33 | 0.58% |
| 2026-03-11 | 5.59 | 5.59 | 0.27 | 5.08% | 5.59 | 5.59 | 8374 | 468.11 | 0.66% |
| 2026-03-10 | 5.09 | 5.32 | 0.25 | 4.93% | 5.09 | 5.32 | 76591 | 4032.83 | 6.06% |
| 2026-03-09 | 5.07 | 5.07 | -0.27 | -5.06% | 5.07 | 5.15 | 81543 | 4138.42 | 6.46% |
| 2026-03-06 | 5.34 | 5.34 | -0.28 | -4.98% | 5.34 | 5.47 | 120439 | 6442.95 | 9.54% |
| 2026-03-05 | 5.62 | 5.62 | -0.30 | -5.07% | 5.62 | 5.90 | 212942 | 12023.52 | 16.86% |
| 2026-03-04 | 5.92 | 5.92 | -0.31 | -4.98% | 5.92 | 5.92 | 3010 | 178.19 | 0.24% |
| 2026-03-03 | 6.23 | 6.23 | -0.33 | -5.03% | 6.23 | 6.23 | 7328 | 456.53 | 0.58% |
| 2026-03-02 | 6.58 | 6.56 | -0.34 | -4.93% | 6.56 | 6.71 | 38061 | 2504.22 | 3.01% |
| 2026-02-27 | 6.83 | 6.90 | -0.26 | -3.63% | 6.80 | 7.13 | 142813 | 9806.68 | 11.31% |
| 2026-02-26 | 7.30 | 7.16 | -0.38 | -5.04% | 7.16 | 7.49 | 121411 | 8771.34 | 9.61% |
| 2026-02-25 | 7.54 | 7.54 | -0.40 | -5.04% | 7.54 | 7.74 | 201184 | 15230.48 | 15.93% |
| 2026-02-24 | 7.94 | 7.94 | -0.42 | -5.02% | 7.94 | 7.94 | 21243 | 1686.69 | 1.68% |
| 2026-02-13 | 7.56 | 8.36 | 0.40 | 5.03% | 7.56 | 8.36 | 284859 | 21972.53 | 22.56% |
| 2026-02-12 | 7.96 | 7.96 | -0.42 | -5.01% | 7.96 | 7.96 | 4966 | 395.29 | 0.39% |
| 2026-02-11 | 8.38 | 8.38 | -0.44 | -4.99% | 8.38 | 8.38 | 5019 | 420.59 | 0.40% |
| 2026-02-10 | 8.82 | 8.82 | -0.46 | -4.96% | 8.82 | 8.82 | 9198 | 811.26 | 0.73% |
| 2026-02-09 | 9.28 | 9.28 | -0.49 | -5.02% | 9.28 | 9.28 | 3681 | 341.60 | 0.29% |
| 2026-02-06 | 9.77 | 9.77 | -0.51 | -4.96% | 9.77 | 9.77 | 2626 | 256.56 | 0.21% |
| 2026-02-05 | 10.28 | 10.28 | -0.54 | -4.99% | 10.28 | 10.28 | 3930 | 404.00 | 0.31% |
| 2026-02-04 | 10.82 | 10.82 | -0.57 | -5.00% | 10.82 | 10.82 | 3312 | 358.36 | 0.26% |
| 2026-02-03 | 11.39 | 11.39 | -0.60 | -5.00% | 11.39 | 11.39 | 2503 | 285.09 | 0.20% |
| 2026-02-02 | 11.99 | 11.99 | -0.63 | -4.99% | 11.99 | 11.99 | 2952 | 353.94 | 0.23% |
| 2026-01-30 | 12.00 | 12.62 | 0.60 | 4.99% | 11.68 | 12.62 | 55253 | 6744.18 | 4.38% |
| 2026-01-29 | 11.80 | 12.02 | 0.37 | 3.18% | 11.55 | 12.21 | 56032 | 6714.16 | 4.44% |
| 2026-01-28 | 12.40 | 11.65 | -0.61 | -4.98% | 11.65 | 12.40 | 66100 | 7831.31 | 5.23% |
| 2026-01-27 | 12.82 | 12.26 | -0.46 | -3.62% | 12.08 | 12.91 | 65874 | 8150.46 | 5.22% |
| 2026-01-26 | 13.00 | 12.72 | 0.13 | 1.03% | 12.35 | 13.20 | 69558 | 8926.82 | 5.51% |
| 2026-01-23 | 12.28 | 12.59 | 0.60 | 5.00% | 12.02 | 12.59 | 64370 | 8020.96 | 5.10% |
| 2026-01-22 | 11.57 | 11.99 | 0.57 | 4.99% | 11.52 | 11.99 | 43186 | 5132.62 | 3.42% |
| 2026-01-21 | 11.47 | 11.42 | -0.03 | -0.26% | 11.35 | 11.85 | 49564 | 5729.56 | 3.92% |
| 2026-01-20 | 10.84 | 11.45 | 0.54 | 4.95% | 10.81 | 11.46 | 64238 | 7273.18 | 5.09% |
| 2026-01-19 | 10.87 | 10.91 | -0.23 | -2.06% | 10.58 | 11.11 | 56602 | 6111.38 | 4.48% |
| 2026-01-16 | 11.00 | 11.14 | 0.24 | 2.20% | 10.96 | 11.45 | 61578 | 6945.38 | 4.88% |
| 2026-01-15 | 11.30 | 10.90 | -0.50 | -4.39% | 10.89 | 11.64 | 42137 | 4691.87 | 3.34% |
| 2026-01-14 | 11.14 | 11.40 | 0.26 | 2.33% | 11.01 | 11.58 | 58607 | 6666.61 | 4.64% |
| 2026-01-13 | 10.62 | 11.14 | 0.53 | 5.00% | 10.52 | 11.14 | 54818 | 6036.34 | 4.34% |
| 2026-01-12 | 10.55 | 10.61 | 0.03 | 0.28% | 10.46 | 10.68 | 31789 | 3361.93 | 2.52% |
| 2026-01-09 | 10.43 | 10.58 | 0.17 | 1.63% | 10.43 | 10.67 | 23825 | 2514.09 | 1.89% |
| 2026-01-08 | 10.60 | 10.41 | -0.24 | -2.25% | 10.38 | 10.73 | 36706 | 3856.03 | 2.91% |
| 2026-01-07 | 10.97 | 10.65 | -0.32 | -2.92% | 10.58 | 11.00 | 25585 | 2746.79 | 2.03% |
| 2026-01-06 | 10.93 | 10.97 | 0.04 | 0.37% | 10.90 | 11.15 | 25967 | 2861.53 | 2.06% |
| 2026-01-05 | 11.08 | 10.93 | -0.15 | -1.35% | 10.73 | 11.08 | 37856 | 4114.83 | 3.00% |
| 2025-12-31 | 11.30 | 11.08 | -0.19 | -1.69% | 11.07 | 11.35 | 18056 | 2024.86 | 1.43% |
| 2025-12-30 | 10.84 | 11.27 | 0.39 | 3.58% | 10.73 | 11.41 | 40997 | 4556.47 | 3.25% |
| 2025-12-29 | 10.90 | 10.88 | -0.01 | -0.09% | 10.71 | 11.20 | 27590 | 3027.10 | 2.18% |
| 2025-12-26 | 10.91 | 10.89 | -0.03 | -0.27% | 10.73 | 10.99 | 21412 | 2321.76 | 1.70% |
| 2025-12-25 | 10.58 | 10.92 | 0.34 | 3.21% | 10.58 | 10.92 | 26841 | 2899.88 | 2.13% |
| 2025-12-24 | 10.32 | 10.58 | 0.30 | 2.92% | 10.16 | 10.76 | 22633 | 2384.01 | 1.79% |
| 2025-12-23 | 10.59 | 10.28 | -0.31 | -2.93% | 10.12 | 10.85 | 28691 | 2990.67 | 2.27% |
| 2025-12-22 | 10.58 | 10.59 | 0.02 | 0.19% | 10.51 | 10.74 | 15778 | 1678.38 | 1.25% |
| 2025-12-19 | 10.40 | 10.57 | 0.14 | 1.34% | 10.34 | 10.62 | 14060 | 1472.82 | 1.11% |
| 2025-12-18 | 10.20 | 10.43 | 0.23 | 2.25% | 10.18 | 10.65 | 23290 | 2443.25 | 1.84% |
| 2025-12-17 | 10.36 | 10.20 | -0.23 | -2.21% | 9.91 | 10.43 | 47551 | 4769.70 | 3.77% |
| 2025-12-16 | 10.82 | 10.43 | -0.39 | -3.60% | 10.30 | 10.92 | 27770 | 2916.64 | 2.20% |
| 2025-12-15 | 10.80 | 10.82 | -0.09 | -0.82% | 10.68 | 11.05 | 21549 | 2347.66 | 1.71% |
| 2025-12-12 | 11.17 | 10.91 | -0.43 | -3.79% | 10.82 | 11.36 | 45190 | 4990.55 | 3.58% |
| 2025-12-11 | 11.34 | 11.34 | -0.60 | -5.03% | 11.34 | 11.54 | 59199 | 6717.89 | 4.69% |
| 2025-12-10 | 11.36 | 11.94 | 0.57 | 5.01% | 11.20 | 11.94 | 63742 | 7514.43 | 5.05% |
| 2025-12-09 | 11.35 | 11.37 | 0.02 | 0.18% | 11.29 | 11.53 | 20756 | 2370.57 | 1.64% |
| 2025-12-08 | 11.72 | 11.35 | -0.25 | -2.16% | 11.30 | 11.82 | 35809 | 4105.15 | 2.84% |
| 2025-12-05 | 11.38 | 11.60 | 0.18 | 1.58% | 11.18 | 11.60 | 27668 | 3158.80 | 2.19% |
| 2025-12-04 | 11.73 | 11.42 | -0.24 | -2.06% | 11.36 | 11.84 | 32837 | 3770.32 | 2.60% |
| 2025-12-03 | 11.94 | 11.66 | -0.33 | -2.75% | 11.56 | 12.28 | 54945 | 6485.02 | 4.35% |
| 2025-12-02 | 12.43 | 11.99 | -0.37 | -2.99% | 11.86 | 12.59 | 65910 | 7968.17 | 5.22% |
| 2025-12-01 | 11.93 | 12.36 | 0.59 | 5.01% | 11.78 | 12.36 | 92745 | 11341.04 | 7.34% |
| 2025-11-28 | 11.57 | 11.77 | 0.56 | 5.00% | 11.41 | 11.77 | 101322 | 11794.22 | 8.02% |
| 2025-11-27 | 10.70 | 11.21 | 0.53 | 4.96% | 10.66 | 11.21 | 26951 | 2990.91 | 2.13% |
| 2025-11-26 | 10.80 | 10.68 | -0.14 | -1.29% | 10.64 | 10.95 | 25462 | 2751.52 | 2.02% |
| 2025-11-25 | 10.74 | 10.82 | 0.07 | 0.65% | 10.72 | 11.02 | 27439 | 2988.51 | 2.17% |
深证大盘股票行情在线 K线走势图
*ST国华(000004)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
