国际实业(000159)股票行情
国际实业(000159)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 |
|---|
| 2025-08-01 | 5.61 | 5.67 | 0.06 | 1.07% | 5.59 | 5.70 | 115113 | 6500.76 | 2.39% |
| 2025-07-31 | 5.80 | 5.61 | -0.17 | -2.94% | 5.58 | 5.82 | 219808 | 12490.83 | 4.57% |
| 2025-07-30 | 5.78 | 5.78 | -0.01 | -0.17% | 5.75 | 5.83 | 162543 | 9407.54 | 3.38% |
| 2025-07-29 | 5.82 | 5.79 | -0.03 | -0.52% | 5.71 | 5.87 | 141247 | 8147.83 | 2.94% |
| 2025-07-28 | 5.86 | 5.82 | -0.04 | -0.68% | 5.80 | 5.88 | 114264 | 6662.72 | 2.38% |
| 2025-07-25 | 5.98 | 5.86 | -0.05 | -0.85% | 5.84 | 6.03 | 162511 | 9564.82 | 3.38% |
| 2025-07-24 | 5.82 | 5.91 | 0.07 | 1.20% | 5.80 | 5.92 | 151413 | 8901.90 | 3.15% |
| 2025-07-23 | 5.91 | 5.84 | -0.06 | -1.02% | 5.82 | 5.93 | 123410 | 7251.43 | 2.57% |
| 2025-07-22 | 5.91 | 5.90 | 0.03 | 0.51% | 5.76 | 5.92 | 165116 | 9658.45 | 3.44% |
| 2025-07-21 | 5.71 | 5.87 | 0.17 | 2.98% | 5.70 | 5.87 | 228904 | 13335.93 | 4.76% |
| 2025-07-18 | 5.67 | 5.70 | 0.06 | 1.06% | 5.64 | 5.71 | 125561 | 7127.32 | 2.61% |
| 2025-07-17 | 5.69 | 5.64 | -0.03 | -0.53% | 5.61 | 5.71 | 108638 | 6141.13 | 2.26% |
| 2025-07-16 | 5.63 | 5.67 | 0.04 | 0.71% | 5.63 | 5.68 | 94148 | 5329.23 | 1.96% |
| 2025-07-15 | 5.77 | 5.63 | -0.15 | -2.60% | 5.58 | 5.77 | 184928 | 10427.30 | 3.85% |
| 2025-07-14 | 5.79 | 5.78 | -0.02 | -0.34% | 5.75 | 5.84 | 111244 | 6444.73 | 2.31% |
| 2025-07-11 | 5.83 | 5.80 | 0.00 | 0.00% | 5.71 | 5.84 | 172635 | 9976.12 | 3.59% |
| 2025-07-10 | 5.78 | 5.80 | 0.02 | 0.35% | 5.75 | 5.83 | 149227 | 8634.67 | 3.10% |
| 2025-07-09 | 5.85 | 5.78 | -0.04 | -0.69% | 5.75 | 5.87 | 246889 | 14331.08 | 5.14% |
| 2025-07-08 | 5.62 | 5.82 | 0.20 | 3.56% | 5.62 | 5.83 | 371442 | 21340.21 | 7.73% |
| 2025-07-07 | 5.56 | 5.62 | 0.04 | 0.72% | 5.53 | 5.63 | 113205 | 6331.12 | 2.36% |
| 2025-07-04 | 5.67 | 5.58 | -0.09 | -1.59% | 5.58 | 5.68 | 151374 | 8512.65 | 3.15% |
| 2025-07-03 | 5.67 | 5.67 | 0.02 | 0.35% | 5.64 | 5.72 | 180878 | 10263.60 | 3.76% |
| 2025-07-02 | 5.63 | 5.65 | 0.02 | 0.36% | 5.61 | 5.67 | 177177 | 9990.81 | 3.69% |
| 2025-07-01 | 5.66 | 5.63 | -0.03 | -0.53% | 5.57 | 5.69 | 220271 | 12385.04 | 4.58% |
| 2025-06-30 | 5.67 | 5.66 | 0.00 | 0.00% | 5.59 | 5.69 | 251182 | 14178.19 | 5.23% |
| 2025-06-27 | 5.74 | 5.66 | -0.19 | -3.25% | 5.65 | 5.77 | 304666 | 17413.95 | 6.34% |
| 2025-06-26 | 5.71 | 5.85 | 0.14 | 2.45% | 5.62 | 5.86 | 488248 | 27922.67 | 10.16% |
| 2025-06-25 | 5.76 | 5.71 | -0.20 | -3.38% | 5.64 | 5.80 | 533517 | 30419.54 | 11.10% |
| 2025-06-24 | 5.91 | 5.91 | -0.66 | -10.05% | 5.91 | 6.09 | 632456 | 37479.55 | 13.16% |
| 2025-06-23 | 6.65 | 6.57 | 0.03 | 0.46% | 6.39 | 6.87 | 768414 | 50634.50 | 15.99% |
| 2025-06-20 | 6.39 | 6.54 | 0.07 | 1.08% | 6.29 | 6.95 | 1105084 | 72766.06 | 22.99% |
| 2025-06-19 | 5.88 | 6.47 | 0.59 | 10.03% | 5.77 | 6.47 | 831700 | 52111.98 | 17.30% |
| 2025-06-18 | 6.10 | 5.88 | -0.11 | -1.84% | 5.84 | 6.14 | 331135 | 19740.43 | 6.89% |
| 2025-06-17 | 5.88 | 5.99 | -0.08 | -1.32% | 5.70 | 6.14 | 438946 | 25916.70 | 9.13% |
| 2025-06-16 | 5.85 | 6.07 | 0.30 | 5.20% | 5.78 | 6.15 | 545376 | 32501.34 | 11.35% |
| 2025-06-13 | 5.69 | 5.77 | 0.21 | 3.78% | 5.55 | 5.89 | 506165 | 28906.36 | 10.53% |
| 2025-06-12 | 5.59 | 5.56 | 0.00 | 0.00% | 5.51 | 5.62 | 113117 | 6287.96 | 2.35% |
| 2025-06-11 | 5.61 | 5.56 | -0.03 | -0.54% | 5.51 | 5.73 | 190092 | 10683.52 | 3.95% |
| 2025-06-10 | 5.68 | 5.59 | -0.06 | -1.06% | 5.51 | 5.71 | 128208 | 7196.44 | 2.67% |
| 2025-06-09 | 5.60 | 5.65 | -0.03 | -0.53% | 5.52 | 5.68 | 272922 | 15303.63 | 5.68% |
| 2025-06-06 | 5.39 | 5.68 | 0.31 | 5.77% | 5.35 | 5.74 | 239203 | 13245.42 | 4.98% |
| 2025-06-05 | 5.39 | 5.37 | -0.04 | -0.74% | 5.33 | 5.42 | 89207 | 4782.88 | 1.86% |
| 2025-06-04 | 5.39 | 5.41 | 0.05 | 0.93% | 5.35 | 5.42 | 84896 | 4568.04 | 1.77% |
| 2025-06-03 | 5.30 | 5.36 | 0.04 | 0.75% | 5.25 | 5.39 | 84923 | 4535.65 | 1.77% |
| 2025-05-30 | 5.47 | 5.32 | -0.14 | -2.56% | 5.29 | 5.47 | 97451 | 5209.17 | 2.03% |
| 2025-05-29 | 5.41 | 5.46 | 0.07 | 1.30% | 5.35 | 5.48 | 111052 | 6041.91 | 2.31% |
| 2025-05-28 | 5.42 | 5.39 | -0.05 | -0.92% | 5.36 | 5.47 | 64062 | 3457.14 | 1.33% |
| 2025-05-27 | 5.42 | 5.44 | 0.04 | 0.74% | 5.33 | 5.44 | 67309 | 3635.64 | 1.40% |
| 2025-05-26 | 5.36 | 5.40 | 0.05 | 0.93% | 5.34 | 5.43 | 51786 | 2790.48 | 1.08% |
| 2025-05-23 | 5.40 | 5.35 | -0.08 | -1.47% | 5.34 | 5.50 | 80025 | 4335.07 | 1.66% |
| 2025-05-22 | 5.50 | 5.43 | -0.09 | -1.63% | 5.38 | 5.54 | 71788 | 3911.11 | 1.49% |
| 2025-05-21 | 5.57 | 5.52 | -0.06 | -1.08% | 5.49 | 5.60 | 78677 | 4343.94 | 1.64% |
| 2025-05-20 | 5.53 | 5.58 | 0.05 | 0.90% | 5.48 | 5.58 | 72279 | 4001.64 | 1.50% |
| 2025-05-19 | 5.41 | 5.53 | 0.12 | 2.22% | 5.39 | 5.55 | 101585 | 5567.30 | 2.11% |
| 2025-05-16 | 5.38 | 5.41 | 0.00 | 0.00% | 5.36 | 5.46 | 55899 | 3025.53 | 1.16% |
| 2025-05-15 | 5.43 | 5.41 | -0.01 | -0.18% | 5.38 | 5.47 | 73284 | 3971.67 | 1.52% |
| 2025-05-14 | 5.44 | 5.42 | -0.02 | -0.37% | 5.36 | 5.46 | 65211 | 3517.33 | 1.36% |
| 2025-05-13 | 5.48 | 5.44 | 0.00 | 0.00% | 5.41 | 5.54 | 89517 | 4888.36 | 1.86% |
| 2025-05-12 | 5.41 | 5.44 | 0.06 | 1.12% | 5.38 | 5.49 | 87804 | 4764.46 | 1.83% |
| 2025-05-09 | 5.42 | 5.38 | -0.03 | -0.55% | 5.30 | 5.47 | 94898 | 5100.63 | 1.97% |
| 2025-05-08 | 5.33 | 5.41 | 0.05 | 0.93% | 5.32 | 5.45 | 82868 | 4472.99 | 1.72% |
| 2025-05-07 | 5.39 | 5.36 | 0.03 | 0.56% | 5.31 | 5.43 | 91292 | 4893.67 | 1.90% |
| 2025-05-06 | 5.31 | 5.33 | 0.10 | 1.91% | 5.24 | 5.33 | 90692 | 4799.48 | 1.89% |
| 2025-04-30 | 5.14 | 5.23 | 0.06 | 1.16% | 5.13 | 5.30 | 112944 | 5887.12 | 2.35% |
| 2025-04-29 | 5.19 | 5.17 | 0.00 | 0.00% | 5.12 | 5.34 | 139190 | 7282.61 | 2.90% |
| 2025-04-28 | 5.30 | 5.17 | -0.12 | -2.27% | 5.07 | 5.32 | 118224 | 6082.12 | 2.46% |
| 2025-04-25 | 5.19 | 5.29 | 0.12 | 2.32% | 5.16 | 5.33 | 149017 | 7795.19 | 3.10% |
| 2025-04-24 | 5.15 | 5.17 | 0.02 | 0.39% | 5.10 | 5.26 | 84031 | 4351.99 | 1.75% |
| 2025-04-23 | 5.13 | 5.15 | 0.04 | 0.78% | 5.10 | 5.18 | 58371 | 3002.49 | 1.21% |
| 2025-04-22 | 5.12 | 5.11 | -0.01 | -0.20% | 5.06 | 5.19 | 62208 | 3182.42 | 1.29% |
| 2025-04-21 | 5.05 | 5.12 | 0.06 | 1.19% | 5.02 | 5.14 | 67386 | 3429.31 | 1.40% |
| 2025-04-18 | 5.04 | 5.06 | 0.02 | 0.40% | 5.00 | 5.10 | 57212 | 2890.41 | 1.19% |
| 2025-04-17 | 4.98 | 5.04 | 0.03 | 0.60% | 4.98 | 5.11 | 59421 | 3005.57 | 1.24% |
| 2025-04-16 | 5.08 | 5.01 | -0.06 | -1.18% | 4.88 | 5.10 | 76403 | 3815.93 | 1.59% |
| 2025-04-15 | 5.03 | 5.07 | 0.03 | 0.60% | 4.97 | 5.09 | 57726 | 2908.19 | 1.20% |
| 2025-04-14 | 4.94 | 5.04 | 0.13 | 2.65% | 4.94 | 5.07 | 68462 | 3436.58 | 1.42% |
| 2025-04-11 | 4.86 | 4.91 | 0.03 | 0.61% | 4.83 | 4.95 | 67645 | 3323.21 | 1.41% |
| 2025-04-10 | 4.83 | 4.88 | 0.06 | 1.24% | 4.83 | 4.97 | 96837 | 4760.64 | 2.01% |
| 2025-04-09 | 4.48 | 4.82 | 0.25 | 5.47% | 4.21 | 4.84 | 168187 | 7625.34 | 3.50% |
| 2025-04-08 | 4.72 | 4.57 | -0.34 | -6.92% | 4.50 | 4.87 | 187998 | 8718.56 | 3.91% |
深证大盘股票行情在线 K线走势图
