国统股份(002205)股票行情
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 |
|---|
| 2025-08-01 | 13.62 | 12.99 | -0.63 | -4.63% | 12.90 | 13.94 | 186554 | 24785.21 | 10.04% |
| 2025-07-31 | 13.85 | 13.62 | -0.78 | -5.42% | 13.60 | 14.42 | 210414 | 29477.49 | 11.32% |
| 2025-07-30 | 14.20 | 14.40 | -0.17 | -1.17% | 13.51 | 15.13 | 346395 | 49409.81 | 18.64% |
| 2025-07-29 | 15.00 | 14.57 | -0.06 | -0.41% | 14.05 | 15.52 | 401950 | 58998.05 | 21.63% |
| 2025-07-28 | 13.20 | 14.63 | 1.33 | 10.00% | 12.73 | 14.63 | 318893 | 43844.55 | 17.16% |
| 2025-07-25 | 13.95 | 13.30 | -0.69 | -4.93% | 13.20 | 14.70 | 382333 | 52582.73 | 20.57% |
| 2025-07-24 | 12.72 | 13.99 | 1.27 | 9.98% | 12.51 | 13.99 | 290644 | 38569.88 | 15.64% |
| 2025-07-23 | 13.69 | 12.72 | -0.84 | -6.19% | 12.67 | 14.89 | 508117 | 70126.20 | 27.34% |
| 2025-07-22 | 12.47 | 13.56 | 1.23 | 9.98% | 12.46 | 13.56 | 206204 | 26866.58 | 11.10% |
| 2025-07-21 | 11.89 | 12.33 | 1.12 | 9.99% | 11.60 | 12.33 | 259580 | 31572.51 | 13.97% |
| 2025-07-18 | 11.20 | 11.21 | 0.02 | 0.18% | 11.08 | 11.23 | 55570 | 6190.59 | 2.99% |
| 2025-07-17 | 11.18 | 11.19 | 0.01 | 0.09% | 11.12 | 11.27 | 50120 | 5606.32 | 2.70% |
| 2025-07-16 | 11.26 | 11.18 | -0.16 | -1.41% | 11.16 | 11.40 | 57905 | 6494.06 | 3.12% |
| 2025-07-15 | 11.60 | 11.34 | -0.17 | -1.48% | 11.13 | 11.60 | 101923 | 11552.93 | 5.48% |
| 2025-07-14 | 11.80 | 11.51 | -0.37 | -3.11% | 11.43 | 11.99 | 88263 | 10224.64 | 4.75% |
| 2025-07-11 | 12.12 | 11.88 | -0.32 | -2.62% | 11.50 | 12.19 | 137453 | 16170.44 | 7.40% |
| 2025-07-10 | 11.95 | 12.20 | -0.02 | -0.16% | 11.81 | 12.36 | 157978 | 19013.01 | 8.50% |
| 2025-07-09 | 11.99 | 12.22 | 0.12 | 0.99% | 11.99 | 13.00 | 204030 | 25410.71 | 10.98% |
| 2025-07-08 | 12.26 | 12.10 | 0.10 | 0.83% | 11.82 | 12.42 | 215815 | 26111.72 | 11.61% |
| 2025-07-07 | 11.46 | 12.00 | 0.52 | 4.53% | 11.34 | 12.63 | 243741 | 29540.48 | 13.12% |
| 2025-07-04 | 11.69 | 11.48 | -0.39 | -3.29% | 11.38 | 11.90 | 132616 | 15341.01 | 7.14% |
| 2025-07-03 | 11.55 | 11.87 | 0.21 | 1.80% | 11.21 | 12.15 | 219249 | 25612.51 | 11.80% |
| 2025-07-02 | 11.22 | 11.66 | 0.29 | 2.55% | 11.03 | 11.87 | 210938 | 23956.47 | 11.35% |
| 2025-07-01 | 11.52 | 11.37 | -0.13 | -1.13% | 11.32 | 11.76 | 175983 | 20253.77 | 9.47% |
| 2025-06-30 | 12.00 | 11.50 | -0.25 | -2.13% | 11.40 | 12.80 | 316259 | 37380.05 | 17.02% |
| 2025-06-27 | 10.77 | 11.75 | 1.07 | 10.02% | 10.77 | 11.75 | 127923 | 14670.79 | 6.88% |
| 2025-06-26 | 10.64 | 10.68 | 0.01 | 0.09% | 10.55 | 10.83 | 60585 | 6480.46 | 3.26% |
| 2025-06-25 | 10.50 | 10.67 | 0.13 | 1.23% | 10.47 | 10.77 | 78059 | 8302.33 | 4.20% |
| 2025-06-24 | 10.43 | 10.54 | 0.04 | 0.38% | 10.20 | 10.58 | 72666 | 7602.05 | 3.91% |
| 2025-06-23 | 10.13 | 10.50 | 0.21 | 2.04% | 10.02 | 10.71 | 79157 | 8224.08 | 4.26% |
| 2025-06-20 | 10.21 | 10.29 | 0.07 | 0.68% | 10.19 | 10.55 | 55225 | 5709.97 | 2.97% |
| 2025-06-19 | 10.36 | 10.22 | -0.04 | -0.39% | 10.13 | 10.58 | 54246 | 5596.39 | 2.92% |
| 2025-06-18 | 10.45 | 10.26 | -0.27 | -2.56% | 10.24 | 10.52 | 49360 | 5104.50 | 2.66% |
| 2025-06-17 | 10.50 | 10.53 | 0.07 | 0.67% | 10.43 | 10.65 | 44558 | 4682.18 | 2.40% |
| 2025-06-16 | 10.45 | 10.46 | 0.00 | 0.00% | 10.38 | 10.65 | 48409 | 5080.11 | 2.60% |
| 2025-06-13 | 10.50 | 10.46 | -0.06 | -0.57% | 10.44 | 10.77 | 59461 | 6274.35 | 3.20% |
| 2025-06-12 | 10.44 | 10.52 | 0.02 | 0.19% | 10.44 | 10.68 | 51004 | 5375.89 | 2.74% |
| 2025-06-11 | 10.44 | 10.50 | 0.02 | 0.19% | 10.38 | 10.55 | 54256 | 5678.86 | 2.92% |
| 2025-06-10 | 10.53 | 10.48 | -0.09 | -0.85% | 10.33 | 10.59 | 69086 | 7225.82 | 3.72% |
| 2025-06-09 | 10.50 | 10.57 | 0.05 | 0.48% | 10.35 | 10.58 | 72521 | 7595.39 | 3.90% |
| 2025-06-06 | 10.35 | 10.52 | 0.27 | 2.63% | 10.26 | 10.70 | 108669 | 11387.26 | 5.85% |
| 2025-06-05 | 10.19 | 10.25 | 0.07 | 0.69% | 10.11 | 10.30 | 51438 | 5251.43 | 2.77% |
| 2025-06-04 | 10.19 | 10.18 | 0.02 | 0.20% | 10.12 | 10.30 | 39693 | 4044.76 | 2.14% |
| 2025-06-03 | 9.98 | 10.16 | 0.05 | 0.49% | 9.95 | 10.29 | 51723 | 5243.14 | 2.78% |
| 2025-05-30 | 10.00 | 10.11 | 0.11 | 1.10% | 9.94 | 10.17 | 54666 | 5494.56 | 2.94% |
| 2025-05-29 | 9.90 | 10.00 | 0.10 | 1.01% | 9.83 | 10.04 | 47107 | 4689.83 | 2.53% |
| 2025-05-28 | 9.89 | 9.90 | 0.01 | 0.10% | 9.75 | 10.01 | 42612 | 4210.57 | 2.29% |
| 2025-05-27 | 9.85 | 9.89 | 0.04 | 0.41% | 9.76 | 9.98 | 37878 | 3739.39 | 2.04% |
| 2025-05-26 | 9.65 | 9.85 | 0.22 | 2.28% | 9.65 | 9.86 | 45009 | 4401.75 | 2.42% |
| 2025-05-23 | 9.89 | 9.63 | -0.19 | -1.93% | 9.62 | 9.93 | 49918 | 4878.43 | 2.69% |
| 2025-05-22 | 10.00 | 9.82 | -0.22 | -2.19% | 9.75 | 10.10 | 50179 | 4962.01 | 2.70% |
| 2025-05-21 | 10.07 | 10.04 | -0.14 | -1.38% | 9.96 | 10.18 | 54321 | 5454.52 | 2.92% |
| 2025-05-20 | 9.96 | 10.18 | 0.21 | 2.11% | 9.90 | 10.20 | 72938 | 7359.98 | 3.92% |
| 2025-05-19 | 9.89 | 9.97 | 0.22 | 2.26% | 9.77 | 10.09 | 71158 | 7070.40 | 3.83% |
| 2025-05-16 | 9.93 | 9.75 | -0.06 | -0.61% | 9.65 | 10.11 | 58550 | 5730.70 | 3.15% |
| 2025-05-15 | 9.70 | 9.81 | 0.13 | 1.34% | 9.60 | 9.81 | 45069 | 4382.50 | 2.43% |
| 2025-05-14 | 9.60 | 9.68 | 0.03 | 0.31% | 9.55 | 9.73 | 42145 | 4068.83 | 2.27% |
| 2025-05-13 | 9.70 | 9.65 | -0.06 | -0.62% | 9.62 | 9.78 | 49474 | 4800.00 | 2.66% |
| 2025-05-12 | 9.69 | 9.71 | 0.08 | 0.83% | 9.49 | 9.77 | 63183 | 6094.27 | 3.40% |
| 2025-05-09 | 9.77 | 9.63 | -0.15 | -1.53% | 9.59 | 9.88 | 63801 | 6191.23 | 3.43% |
| 2025-05-08 | 9.66 | 9.78 | 0.10 | 1.03% | 9.54 | 9.80 | 93133 | 9010.99 | 5.01% |
| 2025-05-07 | 9.47 | 9.68 | 0.33 | 3.53% | 9.34 | 9.72 | 142931 | 13652.13 | 7.69% |
| 2025-05-06 | 9.32 | 9.35 | 0.21 | 2.30% | 9.13 | 9.38 | 107342 | 9941.10 | 5.78% |
| 2025-04-30 | 9.25 | 9.14 | -0.36 | -3.79% | 9.03 | 9.35 | 172291 | 15896.19 | 9.27% |
| 2025-04-29 | 8.80 | 9.50 | 0.86 | 9.95% | 8.64 | 9.50 | 173674 | 15899.43 | 9.35% |
| 2025-04-28 | 9.07 | 8.64 | -0.84 | -8.86% | 8.61 | 9.29 | 198816 | 17482.30 | 10.70% |
| 2025-04-25 | 9.63 | 9.48 | 0.05 | 0.53% | 9.30 | 10.37 | 256529 | 25500.81 | 13.80% |
| 2025-04-24 | 9.28 | 9.43 | 0.09 | 0.96% | 9.20 | 9.43 | 49345 | 4602.27 | 2.66% |
| 2025-04-23 | 9.30 | 9.34 | 0.04 | 0.43% | 9.09 | 9.38 | 50129 | 4649.65 | 2.70% |
| 2025-04-22 | 8.91 | 9.30 | 0.30 | 3.33% | 8.77 | 9.39 | 84327 | 7678.74 | 4.54% |
| 2025-04-21 | 8.90 | 9.00 | 0.02 | 0.22% | 8.80 | 9.05 | 29909 | 2679.34 | 1.61% |
| 2025-04-18 | 9.00 | 8.98 | -0.02 | -0.22% | 8.85 | 9.04 | 26341 | 2358.40 | 1.42% |
| 2025-04-17 | 8.84 | 9.00 | 0.15 | 1.69% | 8.73 | 9.09 | 38285 | 3442.25 | 2.06% |
| 2025-04-16 | 9.01 | 8.85 | -0.18 | -1.99% | 8.72 | 9.08 | 44933 | 3984.10 | 2.42% |
| 2025-04-15 | 8.97 | 9.03 | 0.06 | 0.67% | 8.90 | 9.11 | 38861 | 3501.25 | 2.09% |
| 2025-04-14 | 8.80 | 8.97 | 0.22 | 2.51% | 8.80 | 9.11 | 49261 | 4422.99 | 2.65% |
| 2025-04-11 | 8.62 | 8.75 | 0.05 | 0.57% | 8.62 | 8.90 | 44261 | 3896.29 | 2.38% |
| 2025-04-10 | 8.67 | 8.70 | 0.14 | 1.64% | 8.62 | 8.95 | 66534 | 5831.03 | 3.58% |
| 2025-04-09 | 8.17 | 8.56 | 0.21 | 2.51% | 7.68 | 8.66 | 91828 | 7545.82 | 4.94% |
| 2025-04-08 | 8.18 | 8.35 | -0.11 | -1.30% | 8.03 | 8.72 | 96652 | 8027.60 | 5.20% |
深证大盘股票行情在线 K线走势图
