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 |
|---|
| 2025-12-17 | 19.80 | 19.91 | 0.11 | 0.56% | 19.39 | 20.05 | 125543 | 24760.43 | 2.22% | 0.00 |
| 2025-12-16 | 20.30 | 19.80 | -0.51 | -2.51% | 19.70 | 20.42 | 124523 | 24779.36 | 2.20% | 4.00 |
| 2025-12-15 | 20.75 | 20.31 | -0.53 | -2.54% | 20.31 | 20.77 | 105538 | 21677.11 | 1.86% | 5.00 |
| 2025-12-12 | 20.76 | 20.84 | 0.07 | 0.34% | 20.66 | 21.16 | 93254 | 19495.66 | 1.65% | 13.00 |
| 2025-12-11 | 21.20 | 20.77 | -0.53 | -2.49% | 20.77 | 21.29 | 113745 | 23828.84 | 2.01% | 0.00 |
| 2025-12-10 | 21.07 | 21.30 | 0.23 | 1.09% | 20.75 | 21.77 | 150175 | 31797.79 | 2.65% | 3.00 |
| 2025-12-09 | 21.40 | 21.07 | -0.47 | -2.18% | 21.04 | 21.54 | 114927 | 24420.08 | 2.03% | 0.00 |
| 2025-12-08 | 21.52 | 21.54 | 0.07 | 0.33% | 21.51 | 21.78 | 124113 | 26863.34 | 2.19% | 0.00 |
| 2025-12-05 | 21.31 | 21.47 | 0.11 | 0.51% | 21.08 | 21.57 | 111607 | 23821.02 | 1.97% | 0.00 |
| 2025-12-04 | 21.40 | 21.36 | -0.09 | -0.42% | 21.03 | 21.86 | 122629 | 26178.24 | 2.17% | 18.00 |
| 2025-12-03 | 22.01 | 21.45 | -0.72 | -3.25% | 21.31 | 22.04 | 180585 | 38963.38 | 3.19% | 0.00 |
| 2025-12-02 | 21.50 | 22.17 | 0.71 | 3.31% | 21.14 | 22.49 | 351734 | 77259.07 | 6.21% | 60.00 |
| 2025-12-01 | 21.04 | 21.46 | 0.42 | 2.00% | 20.97 | 21.50 | 138407 | 29531.45 | 2.44% | 0.00 |
| 2025-11-28 | 20.75 | 21.04 | 0.24 | 1.15% | 20.65 | 21.09 | 94580 | 19759.19 | 1.67% | 0.00 |
| 2025-11-27 | 20.87 | 20.80 | -0.08 | -0.38% | 20.79 | 21.25 | 105709 | 22232.45 | 1.87% | 10.00 |
| 2025-11-26 | 21.14 | 20.88 | -0.16 | -0.76% | 20.85 | 21.20 | 102230 | 21479.29 | 1.81% | 0.00 |
| 2025-11-25 | 21.06 | 21.04 | 0.04 | 0.19% | 21.00 | 21.36 | 126401 | 26743.69 | 2.23% | 3.00 |
| 2025-11-24 | 20.72 | 21.00 | 0.36 | 1.74% | 20.44 | 21.17 | 124065 | 25799.47 | 2.19% | 0.00 |
| 2025-11-21 | 21.40 | 20.64 | -1.01 | -4.67% | 20.64 | 21.59 | 167923 | 35238.01 | 2.97% | 0.00 |
| 2025-11-20 | 21.78 | 21.65 | -0.06 | -0.28% | 21.65 | 22.08 | 102530 | 22412.40 | 1.81% | 0.00 |
| 2025-11-19 | 22.15 | 21.71 | -0.67 | -2.99% | 21.61 | 22.23 | 156334 | 34178.20 | 2.76% | 11.00 |
| 2025-11-18 | 21.60 | 22.38 | 0.78 | 3.61% | 21.45 | 22.75 | 288638 | 63869.07 | 5.10% | 0.00 |
| 2025-11-17 | 21.21 | 21.60 | 0.30 | 1.41% | 21.21 | 21.74 | 143431 | 30812.28 | 2.53% | 20.00 |
| 2025-11-14 | 21.90 | 21.30 | -0.76 | -3.45% | 21.30 | 21.96 | 231712 | 49957.53 | 4.09% | 0.00 |
| 2025-11-13 | 21.96 | 22.06 | -0.05 | -0.23% | 21.91 | 22.32 | 141731 | 31374.24 | 2.50% | 0.00 |
| 2025-11-12 | 22.64 | 22.11 | -0.67 | -2.94% | 21.94 | 22.68 | 155970 | 34717.25 | 2.75% | 8.00 |
| 2025-11-11 | 22.65 | 22.78 | 0.23 | 1.02% | 22.61 | 23.15 | 166655 | 38115.77 | 2.94% | 1.00 |
| 2025-11-10 | 22.35 | 22.55 | 0.21 | 0.94% | 22.32 | 22.64 | 111623 | 25091.21 | 1.97% | 0.00 |
| 2025-11-07 | 22.55 | 22.34 | -0.35 | -1.54% | 22.32 | 22.59 | 131234 | 29409.91 | 2.32% | 9.00 |
| 2025-11-06 | 22.87 | 22.69 | -0.01 | -0.04% | 22.68 | 22.98 | 125133 | 28515.42 | 2.21% | 0.00 |
| 2025-11-05 | 22.54 | 22.70 | -0.15 | -0.66% | 22.50 | 22.92 | 111358 | 25271.78 | 1.97% | 4.00 |
| 2025-11-04 | 23.18 | 22.85 | -0.37 | -1.59% | 22.70 | 23.18 | 138610 | 31739.25 | 2.45% | 0.00 |
| 2025-11-03 | 23.28 | 23.22 | -0.07 | -0.30% | 22.80 | 23.28 | 159399 | 36719.29 | 2.81% | 0.00 |
| 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 |
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
