国城矿业(000688)股票行情
国城矿业(000688)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 |
|---|
| 2025-08-22 | 14.38 | 14.41 | 0.01 | 0.07% | 14.30 | 14.59 | 85157 | 12256.15 | 0.76% |
| 2025-08-21 | 14.65 | 14.40 | -0.25 | -1.71% | 14.30 | 14.68 | 121804 | 17637.67 | 1.08% |
| 2025-08-20 | 14.07 | 14.65 | 0.56 | 3.97% | 14.01 | 14.75 | 211444 | 30676.47 | 1.88% |
| 2025-08-19 | 14.26 | 14.09 | -0.17 | -1.19% | 14.08 | 14.38 | 95480 | 13532.01 | 0.85% |
| 2025-08-18 | 14.47 | 14.26 | -0.08 | -0.56% | 14.20 | 14.50 | 129511 | 18516.35 | 1.15% |
| 2025-08-15 | 14.12 | 14.34 | 0.19 | 1.34% | 14.10 | 14.44 | 88335 | 12650.80 | 0.78% |
| 2025-08-14 | 14.59 | 14.15 | -0.48 | -3.28% | 14.14 | 14.66 | 108674 | 15609.93 | 0.97% |
| 2025-08-13 | 14.30 | 14.63 | 0.25 | 1.74% | 14.28 | 14.77 | 128591 | 18692.77 | 1.14% |
| 2025-08-12 | 14.31 | 14.38 | -0.03 | -0.21% | 14.12 | 14.40 | 99404 | 14167.72 | 0.88% |
| 2025-08-11 | 14.80 | 14.41 | 0.30 | 2.13% | 14.29 | 14.90 | 161517 | 23430.70 | 1.44% |
| 2025-08-08 | 14.13 | 14.11 | 0.01 | 0.07% | 14.00 | 14.27 | 102859 | 14542.98 | 0.91% |
| 2025-08-07 | 14.08 | 14.10 | 0.13 | 0.93% | 13.74 | 14.30 | 105743 | 14794.54 | 0.94% |
| 2025-08-06 | 13.79 | 13.97 | 0.21 | 1.53% | 13.79 | 14.02 | 77578 | 10817.08 | 0.69% |
| 2025-08-05 | 13.79 | 13.76 | 0.01 | 0.07% | 13.70 | 13.85 | 60975 | 8392.02 | 0.54% |
| 2025-08-04 | 13.55 | 13.75 | 0.14 | 1.03% | 13.46 | 13.80 | 93265 | 12738.96 | 0.83% |
| 2025-08-01 | 13.83 | 13.61 | -0.30 | -2.16% | 13.53 | 13.90 | 126989 | 17354.91 | 1.13% |
| 2025-07-31 | 14.27 | 13.91 | -0.53 | -3.67% | 13.78 | 14.28 | 136102 | 18987.71 | 1.21% |
| 2025-07-30 | 14.48 | 14.44 | 0.04 | 0.28% | 14.26 | 14.77 | 130112 | 18857.15 | 1.16% |
| 2025-07-29 | 14.56 | 14.40 | -0.24 | -1.64% | 14.30 | 14.77 | 146680 | 21239.11 | 1.30% |
| 2025-07-28 | 14.76 | 14.64 | -0.30 | -2.01% | 14.26 | 15.01 | 201889 | 29421.89 | 1.79% |
| 2025-07-25 | 14.59 | 14.94 | 0.40 | 2.75% | 14.57 | 15.55 | 366539 | 55227.43 | 3.26% |
| 2025-07-24 | 13.90 | 14.54 | 0.63 | 4.53% | 13.80 | 14.59 | 263334 | 37689.63 | 2.34% |
| 2025-07-23 | 14.14 | 13.91 | -0.26 | -1.83% | 13.84 | 14.32 | 201262 | 28331.71 | 1.79% |
| 2025-07-22 | 13.78 | 14.17 | 0.40 | 2.90% | 13.60 | 14.27 | 220157 | 30710.99 | 1.96% |
| 2025-07-21 | 13.79 | 13.77 | 0.08 | 0.58% | 13.58 | 13.80 | 142866 | 19573.38 | 1.27% |
| 2025-07-18 | 13.33 | 13.69 | 0.45 | 3.40% | 13.33 | 14.20 | 242490 | 33308.81 | 2.15% |
| 2025-07-17 | 13.12 | 13.24 | 0.15 | 1.15% | 13.07 | 13.34 | 110844 | 14634.56 | 0.98% |
| 2025-07-16 | 13.18 | 13.09 | -0.11 | -0.83% | 12.99 | 13.25 | 91983 | 12057.66 | 0.82% |
| 2025-07-15 | 13.32 | 13.20 | -0.25 | -1.86% | 13.05 | 13.70 | 173411 | 23069.88 | 1.54% |
| 2025-07-14 | 13.55 | 13.45 | -0.02 | -0.15% | 13.43 | 13.92 | 169391 | 23088.74 | 1.51% |
| 2025-07-11 | 12.95 | 13.47 | 0.53 | 4.10% | 12.95 | 13.58 | 211242 | 28195.00 | 1.88% |
| 2025-07-10 | 12.99 | 12.94 | 0.01 | 0.08% | 12.81 | 13.17 | 84862 | 10998.83 | 0.75% |
| 2025-07-09 | 13.28 | 12.93 | -0.29 | -2.19% | 12.91 | 13.34 | 68429 | 8939.52 | 0.61% |
| 2025-07-08 | 13.13 | 13.22 | 0.06 | 0.46% | 13.12 | 13.29 | 55081 | 7276.88 | 0.49% |
| 2025-07-07 | 13.09 | 13.16 | 0.01 | 0.08% | 13.01 | 13.23 | 53811 | 7058.96 | 0.48% |
| 2025-07-04 | 13.22 | 13.15 | -0.14 | -1.05% | 13.02 | 13.30 | 62420 | 8199.25 | 0.55% |
| 2025-07-03 | 13.24 | 13.29 | 0.03 | 0.23% | 13.11 | 13.37 | 62384 | 8252.16 | 0.55% |
| 2025-07-02 | 13.20 | 13.26 | 0.06 | 0.45% | 13.07 | 13.38 | 91668 | 12129.30 | 0.81% |
| 2025-07-01 | 13.28 | 13.20 | -0.11 | -0.83% | 12.94 | 13.31 | 110018 | 14418.57 | 0.98% |
| 2025-06-30 | 13.09 | 13.31 | 0.28 | 2.15% | 13.00 | 13.59 | 167428 | 22361.41 | 1.49% |
| 2025-06-27 | 12.69 | 13.03 | 0.48 | 3.82% | 12.69 | 13.12 | 162092 | 20953.30 | 1.44% |
| 2025-06-26 | 12.81 | 12.55 | -0.26 | -2.03% | 12.39 | 12.85 | 108937 | 13779.03 | 0.97% |
| 2025-06-25 | 12.71 | 12.81 | 0.11 | 0.87% | 12.67 | 12.86 | 60703 | 7750.66 | 0.54% |
| 2025-06-24 | 12.59 | 12.70 | 0.11 | 0.87% | 12.46 | 12.76 | 77464 | 9772.11 | 0.69% |
| 2025-06-23 | 12.27 | 12.59 | 0.38 | 3.11% | 12.21 | 12.78 | 98835 | 12404.12 | 0.88% |
| 2025-06-20 | 12.01 | 12.21 | 0.21 | 1.75% | 12.00 | 12.27 | 50624 | 6140.69 | 0.45% |
| 2025-06-19 | 12.39 | 12.00 | -0.42 | -3.38% | 11.92 | 12.40 | 74864 | 9097.46 | 0.67% |
| 2025-06-18 | 12.39 | 12.42 | 0.00 | 0.00% | 12.26 | 12.58 | 58190 | 7226.63 | 0.52% |
| 2025-06-17 | 12.39 | 12.42 | 0.03 | 0.24% | 12.32 | 12.48 | 37494 | 4650.11 | 0.33% |
| 2025-06-16 | 12.33 | 12.39 | -0.06 | -0.48% | 12.28 | 12.50 | 55062 | 6810.85 | 0.49% |
| 2025-06-13 | 12.66 | 12.45 | -0.24 | -1.89% | 12.30 | 12.68 | 59990 | 7466.91 | 0.53% |
| 2025-06-12 | 12.69 | 12.69 | 0.00 | 0.00% | 12.54 | 12.73 | 50208 | 6355.79 | 0.45% |
| 2025-06-11 | 12.48 | 12.69 | 0.21 | 1.68% | 12.47 | 12.80 | 64862 | 8222.99 | 0.58% |
| 2025-06-10 | 12.60 | 12.48 | -0.14 | -1.11% | 12.42 | 12.69 | 67118 | 8413.10 | 0.60% |
| 2025-06-09 | 12.80 | 12.62 | -0.24 | -1.87% | 12.56 | 12.86 | 88509 | 11198.39 | 0.79% |
| 2025-06-06 | 12.96 | 12.86 | 0.11 | 0.86% | 12.75 | 13.08 | 75750 | 9749.84 | 0.67% |
| 2025-06-05 | 12.95 | 12.75 | -0.20 | -1.54% | 12.63 | 13.02 | 76397 | 9771.42 | 0.68% |
| 2025-06-04 | 12.34 | 12.95 | 0.62 | 5.03% | 12.32 | 13.21 | 149212 | 19147.56 | 1.33% |
| 2025-06-03 | 12.01 | 12.33 | 0.32 | 2.66% | 12.00 | 12.40 | 74072 | 9087.05 | 0.66% |
| 2025-05-30 | 12.32 | 12.01 | -0.36 | -2.91% | 11.97 | 12.33 | 43639 | 5278.23 | 0.39% |
| 2025-05-29 | 12.00 | 12.37 | 0.31 | 2.57% | 11.91 | 12.51 | 78250 | 9597.64 | 0.70% |
| 2025-05-28 | 11.95 | 12.06 | 0.05 | 0.42% | 11.86 | 12.09 | 43759 | 5239.73 | 0.39% |
| 2025-05-27 | 12.11 | 12.01 | -0.16 | -1.31% | 11.77 | 12.16 | 60142 | 7174.12 | 0.53% |
| 2025-05-26 | 12.10 | 12.17 | 0.13 | 1.08% | 12.04 | 12.29 | 41899 | 5097.28 | 0.37% |
| 2025-05-23 | 12.19 | 12.04 | -0.13 | -1.07% | 12.02 | 12.40 | 54929 | 6691.17 | 0.49% |
| 2025-05-22 | 12.41 | 12.17 | -0.21 | -1.70% | 12.17 | 12.59 | 63365 | 7791.08 | 0.56% |
| 2025-05-21 | 12.59 | 12.38 | -0.18 | -1.43% | 12.30 | 12.65 | 84067 | 10422.17 | 0.75% |
| 2025-05-20 | 12.30 | 12.56 | 0.21 | 1.70% | 12.15 | 12.84 | 151035 | 19042.20 | 1.34% |
| 2025-05-19 | 11.69 | 12.35 | 0.72 | 6.19% | 11.62 | 12.52 | 146794 | 17854.28 | 1.30% |
| 2025-05-16 | 11.54 | 11.63 | 0.01 | 0.09% | 11.54 | 11.78 | 36502 | 4267.30 | 0.32% |
| 2025-05-15 | 11.85 | 11.62 | -0.23 | -1.94% | 11.60 | 11.86 | 35744 | 4177.37 | 0.32% |
| 2025-05-14 | 11.70 | 11.85 | 0.11 | 0.94% | 11.66 | 11.97 | 58015 | 6858.88 | 0.52% |
| 2025-05-13 | 11.88 | 11.74 | -0.08 | -0.68% | 11.68 | 11.90 | 47306 | 5569.31 | 0.42% |
| 2025-05-12 | 11.77 | 11.82 | 0.11 | 0.94% | 11.69 | 11.84 | 38910 | 4580.29 | 0.35% |
| 2025-05-09 | 11.81 | 11.71 | -0.08 | -0.68% | 11.63 | 11.82 | 43485 | 5083.96 | 0.39% |
| 2025-05-08 | 11.91 | 11.79 | -0.12 | -1.01% | 11.74 | 11.94 | 50939 | 6006.49 | 0.45% |
| 2025-05-07 | 12.20 | 11.91 | -0.09 | -0.75% | 11.85 | 12.24 | 64636 | 7736.07 | 0.57% |
| 2025-05-06 | 11.71 | 12.00 | 0.41 | 3.54% | 11.59 | 12.08 | 83387 | 9904.13 | 0.74% |
| 2025-04-30 | 11.62 | 11.59 | -0.12 | -1.02% | 11.49 | 11.71 | 73727 | 8530.12 | 0.66% |
| 2025-04-29 | 11.84 | 11.71 | -0.12 | -1.01% | 11.69 | 12.02 | 89143 | 10576.17 | 0.79% |
深证大盘股票行情在线 K线走势图
