国民技术(300077)股票行情 国民技术股票行情 300077股票行情_爱股网
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 |
|---|
| 2025-10-31 | 23.35 | 23.29 | -0.14 | -0.60% | 22.95 | 23.60 | 215618 | 50245.68 | 3.81% | 1.00 |
| 2025-10-30 | 23.04 | 23.43 | 0.39 | 1.69% | 22.72 | 24.17 | 400467 | 94268.53 | 7.07% | 1.00 |
| 2025-10-29 | 23.11 | 23.04 | -0.21 | -0.90% | 22.75 | 23.25 | 202064 | 46381.60 | 3.57% | 0.00 |
| 2025-10-28 | 23.55 | 23.25 | -0.29 | -1.23% | 23.11 | 23.55 | 144322 | 33735.11 | 2.55% | 0.00 |
| 2025-10-27 | 23.52 | 23.54 | 0.02 | 0.09% | 23.37 | 23.81 | 179842 | 42382.30 | 3.18% | 7.00 |
| 2025-10-24 | 23.71 | 23.52 | -0.01 | -0.04% | 23.44 | 23.86 | 216688 | 51089.79 | 3.83% | 21.00 |
| 2025-10-23 | 22.73 | 23.53 | 0.80 | 3.52% | 22.44 | 23.78 | 185995 | 42716.67 | 3.28% | 41.00 |
| 2025-10-22 | 22.70 | 22.73 | -0.15 | -0.66% | 22.52 | 22.94 | 112902 | 25635.43 | 1.99% | 0.00 |
| 2025-10-21 | 22.54 | 22.88 | 0.33 | 1.46% | 22.41 | 23.07 | 156128 | 35564.63 | 2.76% | 20.00 |
| 2025-10-20 | 22.56 | 22.55 | 0.29 | 1.30% | 22.33 | 22.95 | 140524 | 31829.56 | 2.48% | 23.00 |
| 2025-10-17 | 23.02 | 22.26 | -0.86 | -3.72% | 22.26 | 23.27 | 178021 | 40452.91 | 3.14% | 13.00 |
| 2025-10-16 | 23.39 | 23.12 | -0.40 | -1.70% | 23.08 | 23.68 | 146847 | 34220.04 | 2.59% | 1.00 |
| 2025-10-15 | 23.54 | 23.52 | 0.02 | 0.09% | 23.15 | 23.70 | 156111 | 36574.20 | 2.76% | 22.00 |
| 2025-10-14 | 24.17 | 23.50 | -0.56 | -2.33% | 23.47 | 24.38 | 205533 | 49038.98 | 3.63% | 5.00 |
| 2025-10-13 | 23.10 | 24.06 | -0.19 | -0.78% | 22.92 | 24.24 | 209440 | 49614.91 | 3.70% | 5.00 |
| 2025-10-10 | 25.02 | 24.25 | -0.90 | -3.58% | 24.23 | 25.09 | 296612 | 72454.58 | 5.24% | 5.00 |
| 2025-10-09 | 24.80 | 25.15 | 0.57 | 2.32% | 24.80 | 25.40 | 308305 | 77606.21 | 5.44% | 10.00 |
| 2025-09-30 | 24.79 | 24.58 | -0.05 | -0.20% | 24.58 | 25.18 | 226412 | 56311.73 | 4.00% | 72.00 |
| 2025-09-29 | 24.64 | 24.63 | -0.21 | -0.85% | 24.23 | 24.93 | 248197 | 60965.84 | 4.38% | 0.00 |
| 2025-09-26 | 24.97 | 24.84 | -0.19 | -0.76% | 24.67 | 25.50 | 308705 | 77353.33 | 5.45% | 8.00 |
| 2025-09-25 | 25.30 | 25.03 | -0.39 | -1.53% | 24.91 | 25.45 | 270465 | 68062.16 | 4.78% | 4.00 |
| 2025-09-24 | 24.40 | 25.42 | 0.79 | 3.21% | 24.32 | 25.65 | 388390 | 97871.35 | 6.86% | 73.00 |
| 2025-09-23 | 25.08 | 24.63 | -0.46 | -1.83% | 23.87 | 25.08 | 345150 | 84165.53 | 6.09% | 21.00 |
| 2025-09-22 | 24.90 | 25.09 | 0.19 | 0.76% | 24.76 | 25.30 | 185159 | 46458.33 | 3.27% | 1.00 |
| 2025-09-19 | 25.30 | 24.90 | -0.28 | -1.11% | 24.86 | 25.75 | 256079 | 64641.49 | 4.52% | 30.00 |
| 2025-09-18 | 25.74 | 25.18 | -0.56 | -2.18% | 24.90 | 26.30 | 424797 | 109575.44 | 7.50% | 22.00 |
| 2025-09-17 | 25.62 | 25.74 | 0.01 | 0.04% | 25.45 | 26.07 | 252032 | 64944.67 | 4.45% | 1.00 |
| 2025-09-16 | 25.50 | 25.73 | 0.09 | 0.35% | 25.30 | 25.89 | 237729 | 60940.56 | 4.20% | 2.00 |
| 2025-09-15 | 26.59 | 25.64 | -0.17 | -0.66% | 25.62 | 26.81 | 353116 | 92339.20 | 6.24% | 12.00 |
| 2025-09-12 | 25.38 | 25.81 | 0.36 | 1.41% | 25.26 | 26.48 | 469988 | 121600.90 | 8.30% | 25.00 |
| 2025-09-11 | 24.59 | 25.45 | 0.73 | 2.95% | 24.44 | 25.48 | 327121 | 82315.10 | 5.78% | 34.00 |
| 2025-09-10 | 24.66 | 24.72 | 0.16 | 0.65% | 24.64 | 25.05 | 180580 | 44807.35 | 3.19% | 5.00 |
| 2025-09-09 | 25.33 | 24.56 | -0.76 | -3.00% | 24.55 | 25.33 | 250437 | 62231.04 | 4.42% | 74.00 |
| 2025-09-08 | 25.28 | 25.32 | -0.07 | -0.28% | 25.03 | 25.47 | 246272 | 62203.26 | 4.35% | 25.00 |
| 2025-09-05 | 24.88 | 25.39 | 0.64 | 2.59% | 24.59 | 25.42 | 270330 | 67895.20 | 4.77% | 10.00 |
| 2025-09-04 | 25.60 | 24.75 | -0.81 | -3.17% | 24.24 | 25.85 | 374569 | 94147.65 | 6.61% | 39.00 |
| 2025-09-03 | 26.20 | 25.56 | -0.50 | -1.92% | 25.50 | 26.56 | 348787 | 90828.55 | 6.16% | 0.00 |
| 2025-09-02 | 27.30 | 26.06 | -1.41 | -5.13% | 26.01 | 27.42 | 504830 | 133497.73 | 8.91% | 17.00 |
| 2025-09-01 | 27.88 | 27.47 | 0.09 | 0.33% | 27.26 | 28.32 | 439424 | 121870.08 | 7.76% | 2.00 |
| 2025-08-29 | 28.35 | 27.38 | -0.97 | -3.42% | 27.27 | 28.50 | 519462 | 143711.05 | 9.17% | 33.00 |
| 2025-08-28 | 27.30 | 28.35 | 0.96 | 3.50% | 26.75 | 28.49 | 751907 | 207755.86 | 13.28% | 232.00 |
| 2025-08-27 | 28.56 | 27.39 | -1.18 | -4.13% | 27.39 | 29.35 | 904056 | 258568.45 | 15.96% | 63.00 |
| 2025-08-26 | 28.08 | 28.57 | -0.57 | -1.96% | 28.01 | 28.99 | 881191 | 251230.59 | 15.56% | 92.00 |
| 2025-08-25 | 27.95 | 29.14 | 1.82 | 6.66% | 27.84 | 31.39 | 1466572 | 431153.78 | 25.90% | 27.00 |
| 2025-08-22 | 26.58 | 27.32 | 0.58 | 2.17% | 26.56 | 27.77 | 714162 | 194695.86 | 12.61% | 70.00 |
| 2025-08-21 | 27.38 | 26.74 | -0.62 | -2.27% | 26.56 | 27.90 | 596096 | 161652.25 | 10.53% | 15.00 |
| 2025-08-20 | 26.58 | 27.36 | 0.85 | 3.21% | 26.20 | 27.58 | 776463 | 209477.06 | 13.69% | 34.00 |
| 2025-08-19 | 26.65 | 26.51 | -0.20 | -0.75% | 26.32 | 27.10 | 594113 | 158707.72 | 10.48% | 0.00 |
| 2025-08-18 | 26.30 | 26.71 | 0.59 | 2.26% | 25.97 | 26.96 | 669469 | 177886.14 | 11.81% | 51.00 |
| 2025-08-15 | 25.31 | 26.12 | 0.74 | 2.92% | 25.31 | 26.36 | 529406 | 137252.61 | 9.34% | 40.00 |
| 2025-08-14 | 26.00 | 25.38 | -0.53 | -2.05% | 25.36 | 26.48 | 545875 | 141701.02 | 9.63% | 0.00 |
| 2025-08-13 | 25.91 | 25.91 | 0.01 | 0.04% | 25.62 | 26.15 | 467285 | 120795.23 | 8.24% | 93.00 |
| 2025-08-12 | 24.98 | 25.90 | 0.87 | 3.48% | 24.79 | 26.07 | 650212 | 166306.58 | 11.47% | 58.00 |
| 2025-08-11 | 24.81 | 25.03 | 0.15 | 0.60% | 24.81 | 25.29 | 228692 | 57395.23 | 4.03% | 0.00 |
| 2025-08-08 | 25.46 | 24.88 | -0.81 | -3.15% | 24.86 | 25.59 | 380134 | 95426.06 | 6.70% | 30.00 |
| 2025-08-07 | 25.58 | 25.69 | 0.10 | 0.39% | 25.48 | 26.32 | 635259 | 164277.41 | 11.20% | 68.00 |
| 2025-08-06 | 24.70 | 25.59 | 0.84 | 3.39% | 24.60 | 25.76 | 445993 | 112957.39 | 7.87% | 19.00 |
| 2025-08-05 | 24.79 | 24.75 | 0.01 | 0.04% | 24.59 | 24.85 | 158950 | 39256.27 | 2.80% | 1.00 |
| 2025-08-04 | 24.24 | 24.74 | 0.21 | 0.86% | 24.19 | 24.76 | 159372 | 39038.61 | 2.81% | 14.00 |
| 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 |
深证大盘股票行情在线 K线走势图
国民技术(300077)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
