当前位置: 爱股网 > 股票行情 > 国统股份(002205)股票行情

国统股份(002205)股票行情

国统股份(002205)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

国统股份(002205)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	13.13	12.83	-0.30	-2.28%	12.76	13.27	23080	2988.09	1.24%
2026-03-25	12.94	13.13	0.37	2.90%	12.70	13.19	28396	3706.38	1.53%
2026-03-24	12.51	12.76	0.62	5.11%	12.18	12.78	38023	4754.28	2.05%
2026-03-23	12.56	12.14	-0.69	-5.38%	12.02	12.72	41455	5117.39	2.23%
2026-03-20	13.47	12.83	-0.47	-3.53%	12.82	13.58	30301	3951.87	1.63%
2026-03-19	13.76	13.30	-0.54	-3.90%	13.26	13.79	26603	3578.67	1.43%
2026-03-18	13.77	13.84	0.21	1.54%	13.53	13.84	23676	3232.39	1.27%
2026-03-17	13.98	13.63	-0.28	-2.01%	13.62	14.14	28947	4008.57	1.56%
2026-03-16	13.87	13.91	0.04	0.29%	13.72	14.31	37426	5224.35	2.01%
2026-03-13	13.91	13.87	-0.04	-0.29%	13.82	14.18	28124	3944.96	1.51%
2026-03-12	14.41	13.91	-0.46	-3.20%	13.80	14.45	43687	6137.99	2.35%
2026-03-11	14.65	14.37	-0.21	-1.44%	14.30	14.65	33174	4801.25	1.79%
2026-03-10	14.54	14.58	0.16	1.11%	14.31	14.70	30946	4496.36	1.67%
2026-03-09	14.71	14.42	-0.43	-2.90%	14.33	14.93	44693	6502.11	2.40%
2026-03-06	14.56	14.85	0.37	2.56%	14.32	14.85	49367	7261.01	2.66%
2026-03-05	14.40	14.48	0.33	2.33%	14.40	15.08	46957	6860.33	2.53%
2026-03-04	14.00	14.15	-0.08	-0.56%	13.89	14.33	41631	5882.68	2.24%
2026-03-03	14.47	14.23	-0.28	-1.93%	14.19	14.69	47324	6842.70	2.55%
2026-03-02	14.66	14.51	-0.34	-2.29%	14.18	14.81	50552	7305.74	2.72%
2026-02-27	14.82	14.85	0.04	0.27%	14.60	14.88	39160	5772.93	2.11%
2026-02-26	15.10	14.81	-0.29	-1.92%	14.73	15.14	51203	7598.78	2.76%
2026-02-25	15.27	15.10	-0.06	-0.40%	15.00	15.39	70738	10726.17	3.81%
2026-02-24	14.37	15.16	0.86	6.01%	14.31	15.73	113430	17153.83	6.10%
2026-02-13	14.41	14.30	-0.10	-0.69%	14.18	14.59	23194	3338.77	1.25%
2026-02-12	14.75	14.40	-0.21	-1.44%	14.38	14.77	25995	3769.79	1.40%
2026-02-11	14.75	14.61	-0.12	-0.81%	14.60	14.81	23427	3440.21	1.26%
2026-02-10	14.79	14.73	-0.08	-0.54%	14.60	14.79	30025	4419.40	1.62%
2026-02-09	14.65	14.81	0.30	2.07%	14.53	14.82	47516	6997.18	2.56%
2026-02-06	14.60	14.51	-0.20	-1.36%	14.46	14.92	58239	8568.52	3.13%
2026-02-05	14.68	14.71	0.01	0.07%	14.59	14.93	47519	7015.65	2.56%
2026-02-04	14.35	14.70	0.41	2.87%	14.23	14.84	63391	9255.68	3.41%
2026-02-03	14.03	14.29	0.44	3.18%	13.89	14.39	56924	8095.92	3.06%
2026-02-02	14.00	13.85	-0.21	-1.49%	13.83	14.23	37066	5222.67	1.99%
2026-01-30	13.90	14.06	0.11	0.79%	13.74	14.18	36862	5158.03	1.98%
2026-01-29	14.00	13.95	-0.03	-0.21%	13.80	14.08	29037	4053.49	1.56%
2026-01-28	14.02	13.98	-0.04	-0.29%	13.94	14.15	33175	4662.36	1.79%
2026-01-27	14.20	14.02	-0.17	-1.20%	13.69	14.21	29257	4074.99	1.57%
2026-01-26	14.29	14.19	-0.10	-0.70%	14.08	14.35	37828	5370.25	2.04%
2026-01-23	14.36	14.29	-0.05	-0.35%	14.20	14.37	34719	4951.07	1.87%
2026-01-22	14.22	14.34	0.12	0.84%	14.19	14.36	33915	4843.88	1.82%
2026-01-21	14.10	14.22	0.03	0.21%	13.97	14.27	33574	4746.92	1.81%
2026-01-20	14.14	14.19	0.09	0.64%	14.02	14.42	47330	6712.51	2.55%
2026-01-19	13.90	14.10	0.16	1.15%	13.79	14.12	43016	6031.31	2.31%
2026-01-16	13.69	13.94	0.24	1.75%	13.69	13.97	50240	6968.30	2.70%
2026-01-15	13.71	13.70	-0.06	-0.44%	13.58	13.82	33721	4611.65	1.81%
2026-01-14	13.70	13.76	-0.01	-0.07%	13.57	13.88	46988	6471.14	2.53%
2026-01-13	13.87	13.77	-0.13	-0.94%	13.65	13.90	46489	6415.62	2.50%
2026-01-12	13.68	13.90	-0.02	-0.14%	13.68	14.03	68209	9471.94	3.67%
2026-01-09	13.81	13.92	0.13	0.94%	13.76	13.99	59308	8226.46	3.19%
2026-01-08	13.55	13.79	0.20	1.47%	13.51	13.79	50016	6838.27	2.69%
2026-01-07	13.75	13.59	-0.08	-0.59%	13.53	13.85	53675	7334.43	2.89%
2026-01-06	13.60	13.67	-0.04	-0.29%	13.55	13.70	48028	6541.80	2.58%
2026-01-05	13.75	13.71	-0.07	-0.51%	13.47	13.94	68457	9349.46	3.68%
2025-12-31	14.13	13.78	-0.78	-5.36%	13.65	14.26	117313	16339.51	6.31%
2025-12-30	14.35	14.56	0.07	0.48%	13.93	15.18	153583	22347.87	8.26%
2025-12-29	13.93	14.49	0.57	4.09%	13.69	14.69	121384	17284.78	6.53%
2025-12-26	13.99	13.92	-0.06	-0.43%	13.80	14.15	48384	6734.82	2.60%
2025-12-25	13.76	13.98	0.22	1.60%	13.61	14.30	86836	12138.96	4.67%
2025-12-24	13.65	13.76	0.15	1.10%	13.51	13.81	32567	4460.96	1.75%
2025-12-23	13.75	13.61	-0.14	-1.02%	13.45	13.86	34894	4739.20	1.88%
2025-12-22	13.65	13.75	0.15	1.10%	13.54	13.86	39671	5443.26	2.13%
2025-12-19	13.44	13.60	0.20	1.49%	13.35	13.68	37151	5027.99	2.00%
2025-12-18	13.32	13.40	0.13	0.98%	13.19	13.58	38418	5168.28	2.07%
2025-12-17	13.17	13.27	0.08	0.61%	12.97	13.33	35949	4726.54	1.93%
2025-12-16	13.44	13.19	-0.34	-2.51%	13.16	13.51	43574	5781.85	2.34%
2025-12-15	14.00	13.53	0.17	1.27%	13.43	14.00	51672	7050.39	2.78%
2025-12-12	13.52	13.36	-0.14	-1.04%	13.30	13.68	44802	6035.16	2.41%
2025-12-11	13.88	13.50	-0.38	-2.74%	13.49	13.95	44806	6101.84	2.41%
2025-12-10	13.85	13.88	0.03	0.22%	13.71	13.97	39376	5452.57	2.12%
2025-12-09	13.93	13.85	-0.04	-0.29%	13.69	13.96	47158	6516.05	2.54%
2025-12-08	13.90	13.89	0.14	1.02%	13.71	13.97	56709	7842.07	3.05%
2025-12-05	13.39	13.75	0.37	2.77%	13.28	13.79	72006	9801.96	3.87%
2025-12-04	14.02	13.38	-0.62	-4.43%	13.37	14.06	97324	13214.43	5.24%
2025-12-03	14.35	14.00	-0.40	-2.78%	13.99	14.42	94512	13357.31	5.09%
2025-12-02	14.26	14.40	0.10	0.70%	14.05	14.68	95460	13738.77	5.14%
2025-12-01	14.54	14.30	-0.24	-1.65%	14.27	14.60	110749	15945.25	5.96%
2025-11-28	14.30	14.54	-0.06	-0.41%	13.99	14.63	130893	18732.09	7.04%
2025-11-27	15.80	14.60	-1.44	-8.98%	14.44	15.81	254158	37382.15	13.68%
2025-11-26	16.77	16.04	-0.90	-5.31%	15.75	16.90	231623	37378.02	12.46%
2025-11-25	17.11	16.94	-0.66	-3.75%	16.55	17.44	229152	39060.48	12.33%

深证大盘股票行情在线 K线走势图

国统股份(002205)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58