国盛金控(002670)股票行情 国盛金控股票行情 002670股票行情_爱股网
国盛金控(002670)股票行情
国盛金控(002670)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 |
|---|
| 2025-10-31 | 20.80 | 20.91 | 0.24 | 1.16% | 20.58 | 21.12 | 402391 | 83954.09 | 2.48% |
| 2025-10-30 | 21.45 | 20.67 | -1.02 | -4.70% | 20.66 | 21.45 | 735685 | 154364.73 | 4.53% |
| 2025-10-29 | 21.53 | 21.69 | 0.03 | 0.14% | 21.44 | 22.00 | 732914 | 159170.28 | 4.51% |
| 2025-10-28 | 21.99 | 21.66 | -0.50 | -2.26% | 21.65 | 22.34 | 765240 | 168135.38 | 4.71% |
| 2025-10-27 | 22.91 | 22.16 | -0.59 | -2.59% | 21.66 | 22.97 | 1168425 | 259352.09 | 7.20% |
| 2025-10-24 | 21.72 | 22.75 | 1.04 | 4.79% | 21.60 | 23.25 | 1285705 | 290136.81 | 7.92% |
| 2025-10-23 | 20.88 | 21.71 | 0.63 | 2.99% | 20.42 | 22.10 | 846481 | 180285.03 | 5.21% |
| 2025-10-22 | 21.51 | 21.08 | -0.86 | -3.92% | 21.03 | 21.65 | 660910 | 140172.08 | 4.07% |
| 2025-10-21 | 21.33 | 21.94 | 0.66 | 3.10% | 21.12 | 22.30 | 1059227 | 230225.73 | 6.52% |
| 2025-10-20 | 21.47 | 21.28 | 0.02 | 0.09% | 20.91 | 22.05 | 877824 | 188521.03 | 5.41% |
| 2025-10-17 | 21.45 | 21.26 | 0.21 | 1.00% | 21.17 | 22.40 | 1343756 | 293751.78 | 8.28% |
| 2025-10-16 | 20.76 | 21.05 | 0.09 | 0.43% | 20.71 | 21.25 | 553578 | 116122.51 | 3.41% |
| 2025-10-15 | 20.86 | 20.96 | 0.08 | 0.38% | 20.60 | 21.10 | 577278 | 120337.38 | 3.56% |
| 2025-10-14 | 21.22 | 20.88 | -0.52 | -2.43% | 20.81 | 21.73 | 814174 | 172409.28 | 5.02% |
| 2025-10-13 | 20.23 | 21.40 | 0.35 | 1.66% | 20.23 | 21.79 | 1154732 | 244969.22 | 7.11% |
| 2025-10-10 | 21.53 | 21.05 | -0.91 | -4.14% | 20.91 | 21.89 | 1300996 | 276614.81 | 8.01% |
| 2025-10-09 | 23.00 | 21.96 | -2.38 | -9.78% | 21.91 | 23.57 | 2140552 | 474911.22 | 13.19% |
| 2025-09-30 | 24.01 | 24.34 | 2.21 | 9.99% | 23.50 | 24.34 | 2218988 | 537318.38 | 13.67% |
| 2025-09-29 | 19.70 | 22.13 | 2.01 | 9.99% | 19.65 | 22.13 | 1446292 | 309791.12 | 8.91% |
| 2025-09-26 | 19.98 | 20.12 | -0.04 | -0.20% | 19.83 | 20.85 | 992209 | 202605.41 | 6.11% |
| 2025-09-25 | 19.66 | 20.16 | 0.32 | 1.61% | 19.56 | 20.48 | 903141 | 182683.22 | 5.56% |
| 2025-09-24 | 19.70 | 19.84 | 0.19 | 0.97% | 19.51 | 20.18 | 884690 | 176037.36 | 5.45% |
| 2025-09-23 | 19.26 | 19.65 | -0.29 | -1.45% | 18.90 | 19.80 | 786798 | 151381.39 | 4.85% |
| 2025-09-22 | 18.72 | 19.94 | 1.39 | 7.49% | 18.70 | 20.36 | 1026007 | 200944.22 | 6.32% |
| 2025-09-19 | 19.00 | 18.55 | -0.49 | -2.57% | 18.51 | 19.00 | 459225 | 85879.82 | 2.83% |
| 2025-09-18 | 20.00 | 19.04 | -1.26 | -6.21% | 18.90 | 20.00 | 909875 | 176473.33 | 5.60% |
| 2025-09-17 | 20.03 | 20.30 | 0.05 | 0.25% | 19.95 | 20.50 | 828086 | 167201.12 | 5.10% |
| 2025-09-16 | 20.05 | 20.25 | 0.21 | 1.05% | 19.85 | 20.50 | 859400 | 173321.72 | 5.29% |
| 2025-09-15 | 19.38 | 20.04 | 0.67 | 3.46% | 19.16 | 20.65 | 1081795 | 217838.92 | 6.66% |
| 2025-09-12 | 19.18 | 19.37 | 0.02 | 0.10% | 19.04 | 19.75 | 640156 | 123885.52 | 3.94% |
| 2025-09-11 | 18.51 | 19.35 | 0.72 | 3.86% | 18.46 | 19.54 | 763846 | 146422.08 | 4.71% |
| 2025-09-10 | 18.51 | 18.63 | 0.05 | 0.27% | 18.45 | 18.88 | 343924 | 64326.09 | 2.12% |
| 2025-09-09 | 18.70 | 18.58 | -0.18 | -0.96% | 18.38 | 18.99 | 450443 | 83804.30 | 2.77% |
| 2025-09-08 | 18.33 | 18.76 | 0.17 | 0.91% | 18.25 | 18.86 | 469266 | 87010.41 | 2.89% |
| 2025-09-05 | 18.90 | 18.59 | -0.50 | -2.62% | 18.19 | 18.99 | 637974 | 117946.49 | 3.93% |
| 2025-09-04 | 18.30 | 19.09 | 0.50 | 2.69% | 18.20 | 19.63 | 940224 | 178519.47 | 5.79% |
| 2025-09-03 | 20.00 | 18.59 | -1.42 | -7.10% | 18.10 | 20.00 | 986459 | 187307.31 | 6.08% |
| 2025-09-02 | 19.42 | 20.01 | 0.59 | 3.04% | 18.94 | 20.96 | 1379708 | 274204.66 | 8.50% |
| 2025-09-01 | 19.27 | 19.42 | -0.11 | -0.56% | 19.07 | 19.56 | 531590 | 102671.38 | 3.27% |
| 2025-08-29 | 19.35 | 19.53 | 0.23 | 1.19% | 19.23 | 19.99 | 963242 | 189367.14 | 5.93% |
| 2025-08-28 | 18.54 | 19.30 | 0.75 | 4.04% | 18.51 | 19.30 | 770121 | 146452.75 | 4.74% |
| 2025-08-27 | 19.18 | 18.55 | -0.69 | -3.59% | 18.55 | 19.43 | 692067 | 132151.38 | 4.26% |
| 2025-08-26 | 19.23 | 19.24 | -0.18 | -0.93% | 19.18 | 19.47 | 557759 | 107837.02 | 3.44% |
| 2025-08-25 | 19.55 | 19.42 | 0.07 | 0.36% | 19.15 | 19.89 | 947117 | 184082.33 | 5.83% |
| 2025-08-22 | 19.02 | 19.35 | 0.22 | 1.15% | 18.90 | 19.47 | 817897 | 157571.77 | 5.04% |
| 2025-08-21 | 19.60 | 19.13 | -0.36 | -1.85% | 19.01 | 19.76 | 816427 | 158157.27 | 5.03% |
| 2025-08-20 | 19.73 | 19.49 | -0.25 | -1.27% | 19.21 | 19.91 | 1049191 | 204796.50 | 6.46% |
| 2025-08-19 | 19.58 | 19.74 | 0.00 | 0.00% | 19.34 | 20.66 | 1680976 | 338304.47 | 10.35% |
| 2025-08-18 | 20.53 | 19.74 | -0.74 | -3.61% | 19.17 | 20.79 | 2143980 | 426872.62 | 13.21% |
| 2025-08-15 | 20.10 | 20.48 | 0.47 | 2.35% | 19.07 | 22.01 | 2782938 | 564103.44 | 17.14% |
| 2025-08-14 | 19.51 | 20.01 | 0.50 | 2.56% | 18.40 | 20.99 | 2776694 | 543777.56 | 17.10% |
| 2025-08-13 | 18.64 | 19.51 | 1.77 | 9.98% | 18.10 | 19.51 | 1776134 | 333722.41 | 10.94% |
| 2025-08-12 | 16.15 | 17.74 | 1.61 | 9.98% | 16.01 | 17.74 | 2008513 | 344707.00 | 12.37% |
| 2025-08-11 | 15.01 | 16.13 | 1.08 | 7.18% | 15.00 | 16.56 | 2092601 | 339865.41 | 12.89% |
| 2025-08-08 | 15.21 | 15.05 | -0.23 | -1.51% | 15.03 | 15.29 | 329267 | 49853.38 | 2.03% |
| 2025-08-07 | 15.40 | 15.28 | -0.10 | -0.65% | 15.10 | 15.49 | 412841 | 63144.28 | 2.54% |
| 2025-08-06 | 15.20 | 15.38 | 0.14 | 0.92% | 15.14 | 15.41 | 431995 | 66086.41 | 2.66% |
| 2025-08-05 | 15.18 | 15.24 | 0.07 | 0.46% | 15.04 | 15.31 | 402427 | 61064.04 | 2.48% |
| 2025-08-04 | 14.96 | 15.17 | 0.11 | 0.73% | 14.88 | 15.18 | 320174 | 48121.34 | 1.97% |
| 2025-08-01 | 15.31 | 15.06 | -0.22 | -1.44% | 15.01 | 15.40 | 433069 | 65591.41 | 2.67% |
| 2025-07-31 | 15.48 | 15.28 | -0.18 | -1.16% | 15.20 | 15.88 | 726227 | 113004.37 | 4.47% |
| 2025-07-30 | 15.75 | 15.46 | -0.35 | -2.21% | 15.29 | 15.81 | 548075 | 85314.69 | 3.38% |
| 2025-07-29 | 15.55 | 15.81 | 0.18 | 1.15% | 15.25 | 15.88 | 750189 | 116792.08 | 4.62% |
| 2025-07-28 | 15.57 | 15.63 | 0.01 | 0.06% | 15.40 | 15.88 | 718049 | 112526.98 | 4.42% |
| 2025-07-25 | 15.63 | 15.62 | -0.19 | -1.20% | 15.44 | 16.03 | 1029288 | 161549.48 | 6.34% |
| 2025-07-24 | 15.02 | 15.81 | 0.43 | 2.80% | 15.02 | 16.10 | 1844162 | 290479.94 | 11.36% |
| 2025-07-23 | 14.75 | 15.38 | 0.73 | 4.98% | 14.74 | 16.12 | 2224110 | 348735.12 | 13.70% |
| 2025-07-22 | 14.43 | 14.65 | 0.16 | 1.10% | 14.26 | 14.74 | 704474 | 102247.11 | 4.34% |
| 2025-07-21 | 14.29 | 14.49 | 0.13 | 0.91% | 14.18 | 14.55 | 444675 | 64249.96 | 2.74% |
| 2025-07-18 | 14.46 | 14.36 | -0.17 | -1.17% | 14.30 | 14.54 | 437974 | 63118.86 | 2.70% |
| 2025-07-17 | 14.46 | 14.53 | 0.01 | 0.07% | 14.39 | 14.59 | 518392 | 75077.23 | 3.19% |
| 2025-07-16 | 14.44 | 14.52 | 0.06 | 0.41% | 14.28 | 14.54 | 443854 | 64032.99 | 2.73% |
| 2025-07-15 | 14.55 | 14.46 | -0.06 | -0.41% | 14.36 | 14.64 | 525836 | 76123.99 | 3.24% |
| 2025-07-14 | 15.07 | 14.52 | -0.68 | -4.47% | 14.43 | 15.15 | 978934 | 143274.52 | 6.03% |
| 2025-07-11 | 14.96 | 15.20 | 0.69 | 4.76% | 14.72 | 15.92 | 1868042 | 285604.47 | 11.51% |
| 2025-07-10 | 14.37 | 14.51 | -0.01 | -0.07% | 14.31 | 14.67 | 642006 | 93077.20 | 3.95% |
| 2025-07-09 | 14.80 | 14.52 | -0.19 | -1.29% | 14.45 | 14.85 | 789818 | 115576.69 | 4.87% |
| 2025-07-08 | 14.43 | 14.71 | 0.21 | 1.45% | 14.43 | 14.79 | 817380 | 119608.50 | 5.04% |
| 2025-07-07 | 14.41 | 14.50 | -0.17 | -1.16% | 14.40 | 14.71 | 702981 | 102161.65 | 4.33% |
| 2025-07-04 | 14.77 | 14.67 | -0.07 | -0.47% | 14.39 | 15.30 | 1452623 | 215066.09 | 8.95% |
深证大盘股票行情在线 K线走势图
国盛金控(002670)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
