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 |
|---|
| 2026-02-03 | 6.81 | 6.85 | 0.13 | 1.93% | 6.71 | 6.87 | 209387 | 14239.78 | 4.36% |
| 2026-02-02 | 6.90 | 6.72 | -0.31 | -4.41% | 6.71 | 6.96 | 278528 | 18993.73 | 5.79% |
| 2026-01-30 | 7.02 | 7.03 | -0.02 | -0.28% | 6.81 | 7.20 | 358880 | 25094.98 | 7.47% |
| 2026-01-29 | 7.18 | 7.05 | -0.10 | -1.40% | 6.95 | 7.27 | 438235 | 31126.38 | 9.12% |
| 2026-01-28 | 7.12 | 7.15 | 0.04 | 0.56% | 7.00 | 7.26 | 477550 | 34088.63 | 9.94% |
| 2026-01-27 | 7.19 | 7.11 | -0.07 | -0.97% | 7.00 | 7.39 | 394830 | 28109.76 | 8.21% |
| 2026-01-26 | 7.48 | 7.18 | -0.29 | -3.88% | 7.11 | 7.53 | 758679 | 55087.43 | 15.78% |
| 2026-01-23 | 6.73 | 7.47 | 0.68 | 10.01% | 6.66 | 7.47 | 723896 | 52043.70 | 15.06% |
| 2026-01-22 | 6.59 | 6.79 | 0.23 | 3.51% | 6.54 | 6.80 | 388034 | 26026.93 | 8.07% |
| 2026-01-21 | 6.39 | 6.56 | 0.13 | 2.02% | 6.32 | 6.57 | 356294 | 23032.68 | 7.41% |
| 2026-01-20 | 6.38 | 6.43 | 0.05 | 0.78% | 6.32 | 6.47 | 248887 | 15921.42 | 5.18% |
| 2026-01-19 | 6.25 | 6.38 | 0.02 | 0.31% | 6.25 | 6.40 | 246310 | 15622.96 | 5.12% |
| 2026-01-16 | 6.21 | 6.36 | 0.15 | 2.42% | 6.20 | 6.56 | 415019 | 26501.12 | 8.63% |
| 2026-01-15 | 6.26 | 6.21 | -0.13 | -2.05% | 6.16 | 6.27 | 279237 | 17352.57 | 5.81% |
| 2026-01-14 | 6.23 | 6.34 | 0.10 | 1.60% | 6.22 | 6.40 | 501154 | 31644.74 | 10.43% |
| 2026-01-13 | 6.31 | 6.24 | -0.06 | -0.95% | 6.24 | 6.44 | 609356 | 38549.74 | 12.68% |
| 2026-01-12 | 6.50 | 6.30 | -0.30 | -4.55% | 6.24 | 6.57 | 862597 | 54598.72 | 17.95% |
| 2026-01-09 | 6.37 | 6.60 | 0.23 | 3.61% | 6.34 | 7.01 | 1236077 | 82372.11 | 25.72% |
| 2026-01-08 | 5.80 | 6.37 | 0.58 | 10.02% | 5.77 | 6.37 | 304926 | 18954.88 | 6.34% |
| 2026-01-07 | 5.84 | 5.79 | -0.07 | -1.19% | 5.76 | 5.91 | 168391 | 9790.09 | 3.50% |
| 2026-01-06 | 5.78 | 5.86 | 0.07 | 1.21% | 5.76 | 5.92 | 181888 | 10647.99 | 3.78% |
| 2026-01-05 | 5.98 | 5.79 | 0.01 | 0.17% | 5.75 | 6.01 | 190103 | 11041.69 | 3.95% |
| 2025-12-31 | 6.00 | 5.78 | -0.24 | -3.99% | 5.74 | 6.00 | 214565 | 12470.21 | 4.46% |
| 2025-12-30 | 5.84 | 6.02 | 0.18 | 3.08% | 5.81 | 6.14 | 333170 | 20060.02 | 6.93% |
| 2025-12-29 | 5.81 | 5.84 | 0.03 | 0.52% | 5.74 | 5.86 | 157866 | 9157.97 | 3.28% |
| 2025-12-26 | 5.79 | 5.81 | 0.03 | 0.52% | 5.76 | 5.97 | 151246 | 8844.15 | 3.15% |
| 2025-12-25 | 5.85 | 5.78 | -0.05 | -0.86% | 5.71 | 5.86 | 161963 | 9364.96 | 3.37% |
| 2025-12-24 | 5.59 | 5.83 | 0.23 | 4.11% | 5.58 | 5.86 | 243423 | 14035.68 | 5.06% |
| 2025-12-23 | 5.59 | 5.60 | 0.02 | 0.36% | 5.56 | 5.69 | 135936 | 7625.93 | 2.83% |
| 2025-12-22 | 5.63 | 5.58 | -0.05 | -0.89% | 5.55 | 5.64 | 128087 | 7162.19 | 2.66% |
| 2025-12-19 | 5.54 | 5.63 | 0.12 | 2.18% | 5.50 | 5.63 | 105888 | 5900.22 | 2.20% |
| 2025-12-18 | 5.43 | 5.51 | 0.07 | 1.29% | 5.41 | 5.57 | 115911 | 6394.96 | 2.41% |
| 2025-12-17 | 5.43 | 5.44 | 0.01 | 0.18% | 5.35 | 5.49 | 111297 | 6014.44 | 2.32% |
| 2025-12-16 | 5.52 | 5.43 | -0.12 | -2.16% | 5.40 | 5.53 | 115793 | 6307.59 | 2.41% |
| 2025-12-15 | 5.48 | 5.55 | 0.06 | 1.09% | 5.41 | 5.59 | 114032 | 6300.02 | 2.37% |
| 2025-12-12 | 5.56 | 5.49 | -0.07 | -1.26% | 5.47 | 5.68 | 169550 | 9452.47 | 3.53% |
| 2025-12-11 | 5.71 | 5.56 | -0.15 | -2.63% | 5.55 | 5.73 | 132957 | 7446.89 | 2.77% |
| 2025-12-10 | 5.82 | 5.71 | -0.08 | -1.38% | 5.70 | 5.83 | 128635 | 7393.82 | 2.68% |
| 2025-12-09 | 5.84 | 5.79 | -0.08 | -1.36% | 5.72 | 5.85 | 142485 | 8253.58 | 2.96% |
| 2025-12-08 | 5.93 | 5.87 | -0.01 | -0.17% | 5.84 | 5.94 | 129807 | 7626.09 | 2.70% |
| 2025-12-05 | 5.81 | 5.88 | 0.05 | 0.86% | 5.78 | 5.89 | 105542 | 6163.86 | 2.20% |
| 2025-12-04 | 5.92 | 5.83 | -0.10 | -1.69% | 5.81 | 5.95 | 122998 | 7201.54 | 2.56% |
| 2025-12-03 | 5.92 | 5.93 | 0.00 | 0.00% | 5.83 | 5.97 | 154240 | 9092.90 | 3.21% |
| 2025-12-02 | 5.89 | 5.93 | 0.02 | 0.34% | 5.79 | 5.96 | 185452 | 10912.53 | 3.86% |
| 2025-12-01 | 6.02 | 5.91 | -0.10 | -1.66% | 5.88 | 6.07 | 189065 | 11285.72 | 3.93% |
| 2025-11-28 | 5.73 | 6.01 | 0.27 | 4.70% | 5.70 | 6.03 | 231036 | 13693.41 | 4.81% |
| 2025-11-27 | 5.76 | 5.74 | -0.01 | -0.17% | 5.72 | 5.82 | 149271 | 8609.18 | 3.11% |
| 2025-11-26 | 5.85 | 5.75 | -0.08 | -1.37% | 5.73 | 5.94 | 189736 | 11045.19 | 3.95% |
| 2025-11-25 | 5.80 | 5.83 | 0.04 | 0.69% | 5.72 | 5.95 | 221602 | 12932.81 | 4.61% |
| 2025-11-24 | 5.76 | 5.79 | 0.09 | 1.58% | 5.67 | 5.85 | 263014 | 15186.18 | 5.47% |
| 2025-11-21 | 6.28 | 5.70 | -0.63 | -9.95% | 5.70 | 6.31 | 414803 | 24344.51 | 8.63% |
| 2025-11-20 | 6.57 | 6.33 | -0.16 | -2.47% | 6.30 | 6.58 | 233213 | 14950.78 | 4.85% |
| 2025-11-19 | 6.69 | 6.49 | -0.22 | -3.28% | 6.47 | 6.78 | 284760 | 18678.20 | 5.92% |
| 2025-11-18 | 6.86 | 6.71 | -0.18 | -2.61% | 6.63 | 6.94 | 316675 | 21378.93 | 6.59% |
| 2025-11-17 | 6.82 | 6.89 | 0.04 | 0.58% | 6.76 | 6.99 | 281006 | 19330.25 | 5.85% |
| 2025-11-14 | 6.67 | 6.85 | 0.15 | 2.24% | 6.67 | 6.94 | 237375 | 16273.42 | 4.94% |
| 2025-11-13 | 6.69 | 6.70 | 0.00 | 0.00% | 6.58 | 6.81 | 219866 | 14745.10 | 4.57% |
| 2025-11-12 | 6.66 | 6.70 | 0.03 | 0.45% | 6.57 | 6.74 | 272946 | 18184.38 | 5.68% |
| 2025-11-11 | 6.60 | 6.67 | 0.10 | 1.52% | 6.50 | 6.74 | 258351 | 17167.01 | 5.37% |
| 2025-11-10 | 6.38 | 6.57 | 0.21 | 3.30% | 6.30 | 6.67 | 300684 | 19662.03 | 6.26% |
| 2025-11-07 | 6.27 | 6.36 | 0.10 | 1.60% | 6.27 | 6.44 | 176642 | 11224.82 | 3.67% |
| 2025-11-06 | 6.28 | 6.26 | -0.04 | -0.63% | 6.22 | 6.31 | 139341 | 8706.19 | 2.90% |
| 2025-11-05 | 6.21 | 6.30 | 0.09 | 1.45% | 6.15 | 6.31 | 158233 | 9876.77 | 3.29% |
| 2025-11-04 | 6.16 | 6.21 | 0.05 | 0.81% | 6.13 | 6.25 | 192428 | 11907.86 | 4.00% |
| 2025-11-03 | 6.08 | 6.16 | 0.11 | 1.82% | 6.07 | 6.17 | 164688 | 10103.73 | 3.43% |
| 2025-10-31 | 6.01 | 6.05 | -0.01 | -0.17% | 5.96 | 6.09 | 143649 | 8679.63 | 2.99% |
| 2025-10-30 | 6.14 | 6.06 | -0.08 | -1.30% | 6.03 | 6.16 | 121242 | 7384.19 | 2.52% |
| 2025-10-29 | 6.14 | 6.14 | 0.00 | 0.00% | 6.07 | 6.22 | 158911 | 9769.79 | 3.31% |
| 2025-10-28 | 6.13 | 6.14 | -0.03 | -0.49% | 6.11 | 6.19 | 145657 | 8958.61 | 3.03% |
| 2025-10-27 | 6.12 | 6.17 | 0.09 | 1.48% | 6.05 | 6.21 | 198550 | 12190.04 | 4.13% |
| 2025-10-24 | 6.17 | 6.08 | -0.09 | -1.46% | 5.99 | 6.19 | 219846 | 13333.91 | 4.57% |
| 2025-10-23 | 6.17 | 6.17 | -0.02 | -0.32% | 6.10 | 6.23 | 193906 | 11933.02 | 4.03% |
| 2025-10-22 | 6.11 | 6.19 | 0.11 | 1.81% | 6.06 | 6.21 | 266187 | 16330.65 | 5.54% |
| 2025-10-21 | 5.98 | 6.08 | 0.12 | 2.01% | 5.94 | 6.08 | 248893 | 14973.88 | 5.18% |
| 2025-10-20 | 5.84 | 5.96 | 0.15 | 2.58% | 5.82 | 5.99 | 236757 | 14069.96 | 4.93% |
| 2025-10-17 | 5.82 | 5.81 | -0.03 | -0.51% | 5.78 | 5.89 | 124623 | 7279.48 | 2.59% |
| 2025-10-16 | 5.91 | 5.84 | -0.06 | -1.02% | 5.80 | 5.92 | 110757 | 6468.13 | 2.30% |
| 2025-10-15 | 5.88 | 5.90 | 0.01 | 0.17% | 5.85 | 5.94 | 139822 | 8220.33 | 2.91% |
| 2025-10-14 | 5.88 | 5.89 | 0.04 | 0.68% | 5.85 | 5.97 | 201194 | 11893.07 | 4.19% |
| 2025-10-13 | 5.76 | 5.85 | -0.04 | -0.68% | 5.57 | 5.87 | 199895 | 11549.29 | 4.16% |
深证大盘股票行情在线 K线走势图
国际实业(000159)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
