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 |
|---|
| 2025-09-15 | 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% |
| 2025-07-03 | 14.47 | 14.74 | 0.38 | 2.65% | 14.31 | 14.94 | 1183159 | 172613.34 | 7.29% |
| 2025-07-02 | 15.37 | 14.36 | -1.30 | -8.30% | 14.25 | 15.50 | 1540323 | 226117.66 | 9.49% |
| 2025-07-01 | 15.17 | 15.66 | 0.61 | 4.05% | 14.71 | 16.19 | 2155605 | 331929.00 | 13.28% |
| 2025-06-30 | 15.88 | 15.05 | -0.96 | -6.00% | 14.90 | 15.96 | 1831025 | 278765.12 | 11.28% |
| 2025-06-27 | 15.93 | 16.01 | 0.08 | 0.50% | 15.25 | 17.00 | 3014197 | 485363.47 | 18.57% |
| 2025-06-26 | 15.93 | 15.93 | 1.45 | 10.01% | 15.93 | 15.93 | 525414 | 83698.46 | 3.24% |
| 2025-06-25 | 13.90 | 14.48 | 1.32 | 10.03% | 13.90 | 14.48 | 829637 | 118115.83 | 5.11% |
| 2025-06-24 | 12.11 | 13.16 | 1.20 | 10.03% | 12.06 | 13.16 | 889524 | 115023.04 | 5.48% |
| 2025-06-23 | 11.75 | 11.96 | 0.19 | 1.61% | 11.70 | 12.04 | 175023 | 20844.56 | 1.08% |
| 2025-06-20 | 11.89 | 11.77 | -0.10 | -0.84% | 11.76 | 11.94 | 143694 | 16985.57 | 0.89% |
| 2025-06-19 | 12.20 | 11.87 | -0.36 | -2.94% | 11.82 | 12.22 | 208832 | 25059.44 | 1.29% |
| 2025-06-18 | 12.38 | 12.23 | -0.14 | -1.13% | 12.13 | 12.40 | 151502 | 18512.20 | 0.93% |
| 2025-06-17 | 12.32 | 12.37 | 0.06 | 0.49% | 12.25 | 12.39 | 135276 | 16669.01 | 0.83% |
| 2025-06-16 | 12.07 | 12.31 | 0.20 | 1.65% | 12.05 | 12.34 | 177955 | 21806.58 | 1.10% |
| 2025-06-13 | 12.38 | 12.11 | -0.35 | -2.81% | 12.08 | 12.40 | 306810 | 37466.38 | 1.89% |
| 2025-06-12 | 12.33 | 12.46 | 0.02 | 0.16% | 12.32 | 12.59 | 222320 | 27705.05 | 1.37% |
| 2025-06-11 | 12.29 | 12.44 | 0.18 | 1.47% | 12.24 | 12.66 | 336173 | 41970.51 | 2.07% |
| 2025-06-10 | 12.40 | 12.26 | -0.19 | -1.53% | 12.11 | 12.44 | 247177 | 30355.19 | 1.52% |
| 2025-06-09 | 12.43 | 12.45 | 0.16 | 1.30% | 12.32 | 12.53 | 315362 | 39229.38 | 1.94% |
| 2025-06-06 | 12.46 | 12.29 | -0.07 | -0.57% | 12.26 | 12.69 | 395666 | 49393.93 | 2.44% |
| 2025-06-05 | 12.23 | 12.36 | 0.12 | 0.98% | 12.22 | 12.43 | 247237 | 30404.06 | 1.52% |
| 2025-06-04 | 12.07 | 12.24 | 0.15 | 1.24% | 12.04 | 12.33 | 221825 | 27098.04 | 1.37% |
| 2025-06-03 | 11.96 | 12.09 | 0.00 | 0.00% | 11.96 | 12.20 | 189752 | 22957.26 | 1.17% |
| 2025-05-30 | 12.00 | 12.09 | -0.09 | -0.74% | 11.93 | 12.11 | 281506 | 33855.97 | 1.73% |
| 2025-05-29 | 11.89 | 12.18 | 0.41 | 3.48% | 11.89 | 12.56 | 507619 | 62082.26 | 3.13% |
| 2025-05-28 | 11.86 | 11.77 | -0.04 | -0.34% | 11.74 | 11.89 | 90511 | 10693.29 | 0.56% |
| 2025-05-27 | 11.89 | 11.81 | -0.05 | -0.42% | 11.77 | 11.90 | 91224 | 10772.97 | 0.56% |
| 2025-05-26 | 11.73 | 11.86 | 0.13 | 1.11% | 11.70 | 11.89 | 124377 | 14698.14 | 0.77% |
深证大盘股票行情在线 K线走势图
