国安股份(000839)股票行情
国安股份(000839)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 |
|---|
| 2025-09-15 | 2.92 | 2.96 | 0.06 | 2.07% | 2.88 | 2.98 | 807708 | 23696.86 | 2.06% |
| 2025-09-12 | 2.87 | 2.90 | 0.03 | 1.05% | 2.84 | 2.93 | 782104 | 22670.75 | 2.00% |
| 2025-09-11 | 2.83 | 2.87 | 0.03 | 1.06% | 2.77 | 2.87 | 650324 | 18389.31 | 1.66% |
| 2025-09-10 | 2.82 | 2.84 | 0.01 | 0.35% | 2.82 | 2.87 | 402550 | 11431.79 | 1.03% |
| 2025-09-09 | 2.87 | 2.83 | -0.05 | -1.74% | 2.81 | 2.88 | 513711 | 14610.42 | 1.31% |
| 2025-09-08 | 2.86 | 2.88 | 0.02 | 0.70% | 2.84 | 2.90 | 687464 | 19742.71 | 1.75% |
| 2025-09-05 | 2.81 | 2.86 | 0.03 | 1.06% | 2.79 | 2.87 | 680382 | 19284.51 | 1.74% |
| 2025-09-04 | 2.97 | 2.83 | -0.19 | -6.29% | 2.77 | 2.98 | 1372549 | 39247.68 | 3.50% |
| 2025-09-03 | 3.03 | 3.02 | 0.01 | 0.33% | 2.97 | 3.09 | 1169657 | 35399.48 | 2.98% |
| 2025-09-02 | 3.04 | 3.01 | -0.06 | -1.95% | 2.97 | 3.12 | 1613285 | 48866.59 | 4.12% |
| 2025-09-01 | 3.13 | 3.07 | 0.01 | 0.33% | 3.02 | 3.19 | 2720921 | 84044.20 | 6.94% |
| 2025-08-29 | 2.77 | 3.06 | 0.28 | 10.07% | 2.74 | 3.06 | 2201709 | 64934.07 | 5.62% |
| 2025-08-28 | 2.78 | 2.78 | 0.00 | 0.00% | 2.69 | 2.81 | 647013 | 17825.72 | 1.65% |
| 2025-08-27 | 2.83 | 2.78 | -0.05 | -1.77% | 2.77 | 2.89 | 695735 | 19740.58 | 1.77% |
| 2025-08-26 | 2.81 | 2.83 | 0.01 | 0.35% | 2.79 | 2.86 | 548098 | 15522.09 | 1.40% |
| 2025-08-25 | 2.82 | 2.82 | -0.02 | -0.70% | 2.79 | 2.84 | 610468 | 17171.00 | 1.56% |
| 2025-08-22 | 2.76 | 2.84 | 0.07 | 2.53% | 2.76 | 2.90 | 890148 | 25224.39 | 2.27% |
| 2025-08-21 | 2.76 | 2.77 | 0.01 | 0.36% | 2.75 | 2.80 | 655447 | 18181.36 | 1.67% |
| 2025-08-20 | 2.72 | 2.76 | 0.03 | 1.10% | 2.70 | 2.76 | 509772 | 13945.17 | 1.30% |
| 2025-08-19 | 2.73 | 2.73 | 0.01 | 0.37% | 2.70 | 2.75 | 406947 | 11114.70 | 1.04% |
| 2025-08-18 | 2.69 | 2.72 | 0.03 | 1.12% | 2.68 | 2.75 | 594394 | 16193.93 | 1.52% |
| 2025-08-15 | 2.65 | 2.69 | 0.03 | 1.13% | 2.65 | 2.69 | 328784 | 8790.56 | 0.84% |
| 2025-08-14 | 2.72 | 2.66 | -0.06 | -2.21% | 2.65 | 2.73 | 410168 | 11008.35 | 1.05% |
| 2025-08-13 | 2.74 | 2.72 | -0.01 | -0.37% | 2.71 | 2.75 | 303042 | 8255.31 | 0.77% |
| 2025-08-12 | 2.76 | 2.73 | -0.03 | -1.09% | 2.73 | 2.77 | 387111 | 10609.54 | 0.99% |
| 2025-08-11 | 2.70 | 2.76 | 0.07 | 2.60% | 2.67 | 2.82 | 854644 | 23655.67 | 2.18% |
| 2025-08-08 | 2.70 | 2.69 | -0.02 | -0.74% | 2.67 | 2.72 | 272493 | 7324.56 | 0.70% |
| 2025-08-07 | 2.68 | 2.71 | 0.03 | 1.12% | 2.67 | 2.77 | 473622 | 12895.61 | 1.21% |
| 2025-08-06 | 2.65 | 2.68 | 0.02 | 0.75% | 2.64 | 2.69 | 276552 | 7359.54 | 0.71% |
| 2025-08-05 | 2.65 | 2.66 | 0.02 | 0.76% | 2.64 | 2.68 | 214813 | 5712.42 | 0.55% |
| 2025-08-04 | 2.64 | 2.64 | -0.02 | -0.75% | 2.62 | 2.65 | 198560 | 5235.10 | 0.51% |
| 2025-08-01 | 2.66 | 2.66 | 0.00 | 0.00% | 2.63 | 2.68 | 251134 | 6657.71 | 0.64% |
| 2025-07-31 | 2.72 | 2.66 | -0.07 | -2.56% | 2.65 | 2.73 | 397812 | 10665.34 | 1.01% |
| 2025-07-30 | 2.74 | 2.73 | -0.01 | -0.36% | 2.71 | 2.75 | 342803 | 9358.76 | 0.87% |
| 2025-07-29 | 2.74 | 2.74 | 0.00 | 0.00% | 2.71 | 2.76 | 277264 | 7562.80 | 0.71% |
| 2025-07-28 | 2.78 | 2.74 | -0.04 | -1.44% | 2.73 | 2.79 | 329296 | 9055.18 | 0.84% |
| 2025-07-25 | 2.76 | 2.78 | 0.01 | 0.36% | 2.75 | 2.78 | 316511 | 8743.47 | 0.81% |
| 2025-07-24 | 2.71 | 2.77 | 0.06 | 2.21% | 2.70 | 2.78 | 503972 | 13849.17 | 1.29% |
| 2025-07-23 | 2.74 | 2.71 | -0.03 | -1.09% | 2.70 | 2.77 | 385718 | 10531.89 | 0.98% |
| 2025-07-22 | 2.72 | 2.74 | 0.02 | 0.74% | 2.70 | 2.75 | 398167 | 10860.93 | 1.02% |
| 2025-07-21 | 2.68 | 2.72 | 0.04 | 1.49% | 2.67 | 2.74 | 440862 | 11987.29 | 1.12% |
| 2025-07-18 | 2.69 | 2.68 | -0.01 | -0.37% | 2.66 | 2.70 | 171067 | 4577.66 | 0.44% |
| 2025-07-17 | 2.69 | 2.69 | 0.00 | 0.00% | 2.67 | 2.71 | 210510 | 5653.28 | 0.54% |
| 2025-07-16 | 2.68 | 2.69 | 0.00 | 0.00% | 2.66 | 2.71 | 214937 | 5776.32 | 0.55% |
| 2025-07-15 | 2.72 | 2.69 | -0.05 | -1.82% | 2.66 | 2.74 | 355254 | 9544.84 | 0.91% |
| 2025-07-14 | 2.75 | 2.74 | -0.02 | -0.72% | 2.70 | 2.76 | 327917 | 8946.04 | 0.84% |
| 2025-07-11 | 2.76 | 2.76 | 0.01 | 0.36% | 2.73 | 2.78 | 274952 | 7578.94 | 0.70% |
| 2025-07-10 | 2.73 | 2.75 | 0.01 | 0.36% | 2.72 | 2.77 | 316642 | 8691.47 | 0.81% |
| 2025-07-09 | 2.71 | 2.74 | 0.03 | 1.11% | 2.69 | 2.76 | 444130 | 12089.67 | 1.13% |
| 2025-07-08 | 2.67 | 2.71 | 0.04 | 1.50% | 2.67 | 2.73 | 326754 | 8851.19 | 0.83% |
| 2025-07-07 | 2.65 | 2.67 | 0.04 | 1.52% | 2.64 | 2.77 | 629341 | 17061.71 | 1.61% |
| 2025-07-04 | 2.66 | 2.63 | -0.03 | -1.13% | 2.62 | 2.67 | 229958 | 6076.02 | 0.59% |
| 2025-07-03 | 2.66 | 2.66 | -0.01 | -0.37% | 2.66 | 2.68 | 137802 | 3674.14 | 0.35% |
| 2025-07-02 | 2.66 | 2.67 | 0.00 | 0.00% | 2.64 | 2.70 | 227699 | 6076.28 | 0.58% |
| 2025-07-01 | 2.66 | 2.67 | 0.01 | 0.38% | 2.65 | 2.73 | 270450 | 7246.80 | 0.69% |
| 2025-06-30 | 2.67 | 2.66 | 0.00 | 0.00% | 2.64 | 2.68 | 214592 | 5698.52 | 0.55% |
| 2025-06-27 | 2.64 | 2.66 | 0.03 | 1.14% | 2.63 | 2.69 | 292181 | 7782.04 | 0.75% |
| 2025-06-26 | 2.64 | 2.63 | -0.01 | -0.38% | 2.62 | 2.66 | 210561 | 5567.01 | 0.54% |
| 2025-06-25 | 2.63 | 2.64 | 0.01 | 0.38% | 2.60 | 2.65 | 261431 | 6857.67 | 0.67% |
| 2025-06-24 | 2.59 | 2.63 | 0.05 | 1.94% | 2.58 | 2.64 | 206901 | 5426.38 | 0.53% |
| 2025-06-23 | 2.54 | 2.58 | 0.02 | 0.78% | 2.53 | 2.59 | 149214 | 3828.19 | 0.38% |
| 2025-06-20 | 2.56 | 2.56 | 0.01 | 0.39% | 2.55 | 2.61 | 154595 | 3974.34 | 0.39% |
| 2025-06-19 | 2.59 | 2.55 | -0.03 | -1.16% | 2.54 | 2.61 | 207576 | 5331.46 | 0.53% |
| 2025-06-18 | 2.61 | 2.58 | -0.04 | -1.53% | 2.57 | 2.62 | 217003 | 5614.95 | 0.55% |
| 2025-06-17 | 2.61 | 2.62 | 0.01 | 0.38% | 2.60 | 2.63 | 195564 | 5116.18 | 0.50% |
| 2025-06-16 | 2.60 | 2.61 | -0.01 | -0.38% | 2.60 | 2.62 | 187304 | 4891.76 | 0.48% |
| 2025-06-13 | 2.69 | 2.62 | -0.06 | -2.24% | 2.62 | 2.70 | 315632 | 8368.41 | 0.81% |
| 2025-06-12 | 2.69 | 2.68 | -0.02 | -0.74% | 2.67 | 2.70 | 184200 | 4948.20 | 0.47% |
| 2025-06-11 | 2.68 | 2.70 | 0.02 | 0.75% | 2.68 | 2.71 | 219026 | 5913.07 | 0.56% |
| 2025-06-10 | 2.73 | 2.68 | -0.05 | -1.83% | 2.66 | 2.74 | 304889 | 8211.71 | 0.78% |
| 2025-06-09 | 2.71 | 2.73 | 0.02 | 0.74% | 2.71 | 2.78 | 282912 | 7767.33 | 0.72% |
| 2025-06-06 | 2.70 | 2.71 | 0.02 | 0.74% | 2.69 | 2.73 | 270518 | 7315.78 | 0.69% |
| 2025-06-05 | 2.67 | 2.69 | 0.01 | 0.37% | 2.67 | 2.70 | 265619 | 7140.53 | 0.68% |
| 2025-06-04 | 2.65 | 2.68 | 0.03 | 1.13% | 2.65 | 2.69 | 250292 | 6696.13 | 0.64% |
| 2025-06-03 | 2.65 | 2.65 | -0.02 | -0.75% | 2.61 | 2.67 | 335592 | 8865.70 | 0.86% |
| 2025-05-30 | 2.72 | 2.67 | -0.05 | -1.84% | 2.67 | 2.72 | 258833 | 6955.25 | 0.66% |
| 2025-05-29 | 2.67 | 2.72 | 0.04 | 1.49% | 2.67 | 2.73 | 303367 | 8222.72 | 0.77% |
| 2025-05-28 | 2.69 | 2.68 | -0.01 | -0.37% | 2.65 | 2.70 | 271018 | 7247.54 | 0.69% |
| 2025-05-27 | 2.72 | 2.69 | -0.03 | -1.10% | 2.67 | 2.73 | 290042 | 7782.20 | 0.74% |
| 2025-05-26 | 2.66 | 2.72 | 0.05 | 1.87% | 2.64 | 2.73 | 350922 | 9436.26 | 0.90% |
深证大盘股票行情在线 K线走势图
