国民技术(300077)股票行情
国民技术(300077)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 | 25.07 | 24.53 | -0.62 | -2.47% | 24.33 | 25.28 | 287843 | 71169.69 | 5.08% | 32.84 |
| 2025-07-31 | 25.00 | 25.15 | 0.11 | 0.44% | 24.90 | 25.87 | 373522 | 94897.52 | 6.59% | 0.00 |
| 2025-07-30 | 25.38 | 25.04 | -0.46 | -1.80% | 24.80 | 25.61 | 276216 | 69578.30 | 4.87% | 12.00 |
| 2025-07-29 | 25.59 | 25.50 | -0.14 | -0.55% | 25.43 | 26.10 | 366011 | 94048.15 | 6.45% | 4.00 |
| 2025-07-28 | 25.80 | 25.64 | -0.16 | -0.62% | 25.47 | 25.88 | 245429 | 62915.71 | 4.33% | 20.00 |
| 2025-07-25 | 25.54 | 25.80 | 0.26 | 1.02% | 25.30 | 25.90 | 388624 | 99542.14 | 6.85% | 170.00 |
| 2025-07-24 | 24.74 | 25.54 | 0.74 | 2.98% | 24.72 | 25.70 | 404464 | 102617.65 | 7.13% | 40.00 |
| 2025-07-23 | 24.77 | 24.80 | -0.10 | -0.40% | 24.71 | 25.15 | 202842 | 50531.76 | 3.58% | 0.00 |
| 2025-07-22 | 25.14 | 24.90 | -0.36 | -1.43% | 24.83 | 25.50 | 292155 | 73242.99 | 5.15% | 4.00 |
| 2025-07-21 | 25.31 | 25.26 | -0.17 | -0.67% | 25.20 | 25.58 | 218188 | 55271.39 | 3.85% | 11.00 |
| 2025-07-18 | 25.49 | 25.43 | -0.11 | -0.43% | 25.11 | 25.78 | 263226 | 66882.47 | 4.64% | 47.00 |
| 2025-07-17 | 25.11 | 25.54 | 0.41 | 1.63% | 24.87 | 25.65 | 318831 | 80695.41 | 5.62% | 26.00 |
| 2025-07-16 | 25.37 | 25.13 | -0.37 | -1.45% | 25.12 | 25.89 | 302483 | 77124.19 | 5.33% | 5.00 |
| 2025-07-15 | 25.42 | 25.50 | 0.11 | 0.43% | 25.28 | 25.86 | 360622 | 92050.04 | 6.36% | 0.00 |
| 2025-07-14 | 25.13 | 25.39 | 0.10 | 0.40% | 25.03 | 25.75 | 263610 | 66640.79 | 4.65% | 16.00 |
| 2025-07-11 | 24.71 | 25.29 | 0.49 | 1.98% | 24.42 | 25.63 | 413220 | 104068.05 | 7.29% | 68.00 |
| 2025-07-10 | 24.62 | 24.80 | 0.05 | 0.20% | 24.52 | 24.93 | 173665 | 42979.89 | 3.06% | 5.00 |
| 2025-07-09 | 25.00 | 24.75 | -0.25 | -1.00% | 24.62 | 25.38 | 264873 | 66164.94 | 4.67% | 10.00 |
| 2025-07-08 | 24.76 | 25.00 | 0.31 | 1.26% | 24.68 | 25.14 | 233312 | 58252.48 | 4.11% | 28.00 |
| 2025-07-07 | 24.88 | 24.69 | -0.02 | -0.08% | 24.57 | 24.89 | 175617 | 43393.92 | 3.10% | 3.00 |
| 2025-07-04 | 24.89 | 24.71 | -0.21 | -0.84% | 24.40 | 25.30 | 320454 | 79571.00 | 5.65% | 7.00 |
| 2025-07-03 | 24.70 | 24.92 | 0.09 | 0.36% | 24.67 | 25.13 | 251944 | 62678.81 | 4.44% | 2.00 |
| 2025-07-02 | 25.47 | 24.83 | -1.26 | -4.83% | 24.71 | 25.55 | 550918 | 137992.02 | 9.72% | 23.00 |
| 2025-07-01 | 25.50 | 26.09 | 0.49 | 1.91% | 25.32 | 27.69 | 941567 | 250259.44 | 16.61% | 49.00 |
| 2025-06-30 | 25.50 | 25.60 | 0.19 | 0.75% | 25.33 | 25.98 | 387361 | 99162.43 | 6.83% | 15.00 |
| 2025-06-27 | 25.85 | 25.41 | -0.05 | -0.20% | 25.38 | 26.10 | 526031 | 135120.44 | 9.28% | 19.00 |
| 2025-06-26 | 25.39 | 25.46 | -0.14 | -0.55% | 24.97 | 26.30 | 834539 | 214299.88 | 14.72% | 129.00 |
| 2025-06-25 | 24.22 | 25.60 | 1.52 | 6.31% | 24.00 | 26.56 | 932909 | 235098.09 | 16.45% | 8.00 |
| 2025-06-24 | 23.50 | 24.08 | 0.51 | 2.16% | 23.48 | 24.17 | 334567 | 80204.72 | 5.90% | 30.00 |
| 2025-06-23 | 22.59 | 23.57 | 0.38 | 1.64% | 22.53 | 23.67 | 258884 | 60140.85 | 4.57% | 0.00 |
| 2025-06-20 | 23.40 | 23.19 | 0.11 | 0.48% | 23.09 | 24.21 | 280336 | 66109.95 | 4.94% | 7.00 |
| 2025-06-19 | 23.66 | 23.08 | -0.69 | -2.90% | 22.98 | 24.09 | 282302 | 66579.91 | 4.98% | 0.00 |
| 2025-06-18 | 23.40 | 23.77 | 0.15 | 0.64% | 23.35 | 23.89 | 208522 | 49315.10 | 3.68% | 10.00 |
| 2025-06-17 | 23.38 | 23.62 | 0.30 | 1.29% | 23.15 | 24.00 | 249426 | 58718.86 | 4.40% | 8.00 |
| 2025-06-16 | 22.60 | 23.32 | 0.49 | 2.15% | 22.51 | 23.33 | 173951 | 40289.66 | 3.07% | 10.00 |
| 2025-06-13 | 23.16 | 22.83 | -0.49 | -2.10% | 22.78 | 23.38 | 214404 | 49327.68 | 3.78% | 0.00 |
| 2025-06-12 | 23.30 | 23.32 | -0.15 | -0.64% | 23.22 | 23.80 | 155336 | 36477.46 | 2.74% | 4.00 |
| 2025-06-11 | 23.42 | 23.47 | 0.05 | 0.21% | 23.38 | 23.83 | 162540 | 38360.88 | 2.87% | 0.00 |
| 2025-06-10 | 24.10 | 23.42 | -0.63 | -2.62% | 23.10 | 24.13 | 232848 | 54793.07 | 4.11% | 6.00 |
| 2025-06-09 | 23.81 | 24.05 | 0.26 | 1.09% | 23.71 | 24.09 | 203471 | 48739.97 | 3.59% | 1.00 |
| 2025-06-06 | 23.92 | 23.79 | -0.11 | -0.46% | 23.71 | 24.10 | 192468 | 45941.84 | 3.39% | 10.00 |
| 2025-06-05 | 23.50 | 23.90 | 0.47 | 2.01% | 23.28 | 24.24 | 253294 | 60015.27 | 4.47% | 27.00 |
| 2025-06-04 | 23.49 | 23.43 | -0.07 | -0.30% | 23.32 | 23.68 | 184227 | 43274.73 | 3.25% | 3.00 |
| 2025-06-03 | 23.51 | 23.50 | -0.28 | -1.18% | 23.45 | 24.00 | 183770 | 43550.26 | 3.24% | 0.00 |
| 2025-05-30 | 24.26 | 23.78 | -0.93 | -3.76% | 23.71 | 24.29 | 305113 | 72941.02 | 5.38% | 17.00 |
| 2025-05-29 | 23.57 | 24.71 | 1.14 | 4.84% | 23.57 | 25.32 | 553061 | 136268.36 | 9.75% | 10.00 |
| 2025-05-28 | 23.35 | 23.57 | 0.36 | 1.55% | 23.05 | 24.47 | 301492 | 71523.33 | 5.32% | 40.00 |
| 2025-05-27 | 23.39 | 23.21 | -0.22 | -0.94% | 23.06 | 23.39 | 132001 | 30594.40 | 2.33% | 5.00 |
| 2025-05-26 | 23.10 | 23.43 | 0.38 | 1.65% | 23.10 | 23.69 | 165498 | 38643.30 | 2.92% | 5.00 |
| 2025-05-23 | 24.00 | 23.05 | -1.09 | -4.52% | 23.04 | 24.16 | 302615 | 71077.53 | 5.34% | 12.00 |
| 2025-05-22 | 24.03 | 24.14 | 0.05 | 0.21% | 23.88 | 24.85 | 264831 | 64724.03 | 4.67% | 3.00 |
| 2025-05-21 | 24.29 | 24.09 | -0.48 | -1.95% | 24.01 | 24.50 | 198111 | 47877.90 | 3.49% | 6.00 |
| 2025-05-20 | 24.39 | 24.57 | 0.18 | 0.74% | 24.15 | 24.95 | 203106 | 49961.09 | 3.58% | 8.00 |
| 2025-05-19 | 24.30 | 24.39 | -0.12 | -0.49% | 23.82 | 24.58 | 228096 | 55151.12 | 4.02% | 10.00 |
| 2025-05-16 | 24.58 | 24.51 | -0.27 | -1.09% | 24.50 | 24.95 | 204147 | 50434.14 | 3.60% | 2.00 |
| 2025-05-15 | 25.55 | 24.78 | -0.98 | -3.80% | 24.75 | 25.63 | 292823 | 73235.95 | 5.16% | 31.00 |
| 2025-05-14 | 25.26 | 25.76 | 0.27 | 1.06% | 25.07 | 25.96 | 377955 | 96460.62 | 6.67% | 6.00 |
| 2025-05-13 | 26.20 | 25.49 | -0.50 | -1.92% | 25.43 | 26.29 | 408402 | 105311.40 | 7.20% | 7.00 |
| 2025-05-12 | 24.78 | 25.99 | 1.44 | 5.87% | 24.60 | 26.85 | 662316 | 171434.69 | 11.68% | 18.00 |
| 2025-05-09 | 25.31 | 24.55 | -0.87 | -3.42% | 24.37 | 25.36 | 317358 | 78241.96 | 5.60% | 12.00 |
| 2025-05-08 | 25.20 | 25.42 | 0.03 | 0.12% | 25.15 | 25.56 | 272518 | 69226.05 | 4.81% | 7.00 |
| 2025-05-07 | 26.38 | 25.39 | -0.50 | -1.93% | 25.10 | 26.50 | 469569 | 120319.52 | 8.28% | 7.00 |
| 2025-05-06 | 25.00 | 25.89 | 1.13 | 4.56% | 24.87 | 25.89 | 482094 | 123149.22 | 8.50% | 47.00 |
| 2025-04-30 | 24.40 | 24.76 | 0.20 | 0.81% | 24.40 | 25.17 | 302421 | 75156.04 | 5.33% | 0.00 |
| 2025-04-29 | 24.58 | 24.56 | -0.02 | -0.08% | 24.27 | 24.88 | 234539 | 57637.86 | 4.14% | 10025.00 |
| 2025-04-28 | 24.58 | 24.58 | 0.04 | 0.16% | 24.07 | 25.00 | 265005 | 64863.18 | 4.67% | 10.00 |
| 2025-04-25 | 24.70 | 24.54 | -0.03 | -0.12% | 24.23 | 24.98 | 278872 | 68605.22 | 4.92% | 76.00 |
| 2025-04-24 | 25.50 | 24.57 | -0.84 | -3.31% | 24.50 | 25.51 | 327727 | 81318.67 | 5.78% | 7.00 |
| 2025-04-23 | 25.30 | 25.41 | 0.01 | 0.04% | 25.15 | 25.73 | 456462 | 116139.57 | 8.05% | 15.00 |
| 2025-04-22 | 24.61 | 25.40 | 0.41 | 1.64% | 24.61 | 25.98 | 545711 | 138370.23 | 9.62% | 75.00 |
| 2025-04-21 | 24.92 | 24.99 | 0.45 | 1.83% | 24.66 | 25.25 | 311170 | 77637.30 | 5.49% | 11.00 |
| 2025-04-18 | 24.91 | 24.54 | -0.84 | -3.31% | 24.33 | 25.55 | 430813 | 106688.12 | 7.60% | 50.00 |
| 2025-04-17 | 24.90 | 25.38 | 0.67 | 2.71% | 24.70 | 26.20 | 669360 | 171868.64 | 11.83% | 20.00 |
| 2025-04-16 | 25.19 | 24.71 | -0.46 | -1.83% | 24.41 | 25.42 | 426335 | 106097.73 | 7.53% | 9.00 |
| 2025-04-15 | 25.45 | 25.17 | -0.80 | -3.08% | 25.09 | 26.21 | 566627 | 144066.94 | 10.01% | 27.00 |
| 2025-04-14 | 25.88 | 25.97 | 0.50 | 1.96% | 25.31 | 26.98 | 930152 | 241460.84 | 16.43% | 90.00 |
| 2025-04-11 | 23.81 | 25.47 | 1.49 | 6.21% | 23.81 | 27.98 | 1308453 | 335168.81 | 23.12% | 35.00 |
| 2025-04-10 | 24.29 | 23.98 | 0.12 | 0.50% | 23.88 | 25.00 | 987761 | 241771.59 | 17.45% | 326.00 |
| 2025-04-09 | 19.52 | 23.86 | 3.98 | 20.02% | 18.76 | 23.86 | 811546 | 180773.36 | 14.34% | 4.00 |
| 2025-04-08 | 18.68 | 19.88 | 1.20 | 6.42% | 18.68 | 20.69 | 507355 | 101189.58 | 8.96% | 5.00 |
深证大盘股票行情在线 K线走势图
