国发股份(600538)股票行情
国发股份(600538)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 |
|---|
| 2026-03-26 | 6.59 | 6.51 | -0.09 | -1.36% | 6.44 | 6.74 | 152605 | 10011.04 | 2.91% |
| 2026-03-25 | 6.53 | 6.60 | 0.10 | 1.54% | 6.41 | 6.65 | 236905 | 15523.85 | 4.52% |
| 2026-03-24 | 6.16 | 6.50 | 0.51 | 8.51% | 6.01 | 6.51 | 344631 | 21741.25 | 6.57% |
| 2026-03-23 | 5.94 | 5.99 | -0.11 | -1.80% | 5.91 | 6.21 | 166834 | 10097.07 | 3.18% |
| 2026-03-20 | 6.34 | 6.10 | -0.24 | -3.79% | 6.01 | 6.49 | 220722 | 13593.79 | 4.21% |
| 2026-03-19 | 6.08 | 6.34 | 0.21 | 3.43% | 6.05 | 6.41 | 280495 | 17645.33 | 5.35% |
| 2026-03-18 | 6.05 | 6.13 | 0.09 | 1.49% | 5.81 | 6.14 | 125590 | 7498.64 | 2.40% |
| 2026-03-17 | 6.02 | 6.04 | 0.02 | 0.33% | 6.00 | 6.18 | 112365 | 6816.17 | 2.14% |
| 2026-03-16 | 6.11 | 6.02 | -0.09 | -1.47% | 5.98 | 6.12 | 105752 | 6379.60 | 2.02% |
| 2026-03-13 | 6.14 | 6.11 | -0.03 | -0.49% | 6.08 | 6.22 | 90390 | 5552.39 | 1.72% |
| 2026-03-12 | 6.26 | 6.14 | -0.11 | -1.76% | 6.13 | 6.27 | 63202 | 3904.12 | 1.21% |
| 2026-03-11 | 6.36 | 6.25 | -0.10 | -1.57% | 6.21 | 6.38 | 92790 | 5812.09 | 1.77% |
| 2026-03-10 | 6.30 | 6.35 | 0.05 | 0.79% | 6.28 | 6.39 | 73015 | 4628.75 | 1.39% |
| 2026-03-09 | 6.29 | 6.30 | -0.07 | -1.10% | 6.14 | 6.35 | 122031 | 7604.26 | 2.33% |
| 2026-03-06 | 6.32 | 6.37 | 0.04 | 0.63% | 6.25 | 6.40 | 97505 | 6186.54 | 1.86% |
| 2026-03-05 | 6.15 | 6.33 | 0.22 | 3.60% | 6.15 | 6.38 | 160807 | 10103.81 | 3.07% |
| 2026-03-04 | 6.22 | 6.11 | -0.17 | -2.71% | 6.05 | 6.27 | 122723 | 7546.78 | 2.34% |
| 2026-03-03 | 6.33 | 6.28 | -0.03 | -0.48% | 6.23 | 6.44 | 131051 | 8280.74 | 2.50% |
| 2026-03-02 | 6.53 | 6.31 | -0.30 | -4.54% | 6.26 | 6.53 | 185269 | 11793.78 | 3.53% |
| 2026-02-27 | 6.69 | 6.61 | -0.11 | -1.64% | 6.58 | 6.78 | 87408 | 5799.94 | 1.67% |
| 2026-02-26 | 6.62 | 6.72 | 0.09 | 1.36% | 6.58 | 6.74 | 109423 | 7265.58 | 2.09% |
| 2026-02-25 | 6.68 | 6.63 | -0.05 | -0.75% | 6.59 | 6.76 | 106667 | 7104.28 | 2.03% |
| 2026-02-24 | 6.80 | 6.68 | -0.07 | -1.04% | 6.57 | 6.80 | 172868 | 11554.14 | 3.30% |
| 2026-02-13 | 6.43 | 6.75 | 0.31 | 4.81% | 6.41 | 6.83 | 210084 | 13987.74 | 4.01% |
| 2026-02-12 | 6.69 | 6.44 | -0.19 | -2.87% | 6.43 | 6.69 | 160008 | 10432.86 | 3.05% |
| 2026-02-11 | 6.70 | 6.63 | 0.00 | 0.00% | 6.62 | 6.83 | 202526 | 13561.42 | 3.86% |
| 2026-02-10 | 6.63 | 6.63 | 0.01 | 0.15% | 6.53 | 6.79 | 356090 | 23696.21 | 6.79% |
| 2026-02-09 | 7.39 | 6.62 | -0.74 | -10.05% | 6.62 | 7.39 | 556876 | 38075.86 | 10.62% |
| 2026-02-06 | 7.40 | 7.36 | -0.04 | -0.54% | 7.33 | 7.70 | 295885 | 22370.27 | 5.64% |
| 2026-02-05 | 7.42 | 7.40 | 0.01 | 0.14% | 7.28 | 7.46 | 113017 | 8332.07 | 2.16% |
| 2026-02-04 | 7.30 | 7.39 | 0.07 | 0.96% | 7.27 | 7.52 | 161843 | 11984.52 | 3.09% |
| 2026-02-03 | 7.16 | 7.32 | 0.23 | 3.24% | 7.04 | 7.38 | 205132 | 14862.47 | 3.91% |
| 2026-02-02 | 7.17 | 7.09 | 0.02 | 0.28% | 7.06 | 7.30 | 150926 | 10830.52 | 2.88% |
| 2026-01-30 | 7.14 | 7.07 | -0.06 | -0.84% | 6.95 | 7.20 | 146427 | 10335.11 | 2.79% |
| 2026-01-29 | 7.23 | 7.13 | 0.01 | 0.14% | 7.08 | 7.30 | 177271 | 12799.02 | 3.38% |
| 2026-01-28 | 7.20 | 7.12 | -0.07 | -0.97% | 7.09 | 7.23 | 102639 | 7337.22 | 1.96% |
| 2026-01-27 | 7.21 | 7.19 | -0.02 | -0.28% | 6.97 | 7.27 | 172127 | 12280.23 | 3.28% |
| 2026-01-26 | 7.20 | 7.21 | 0.00 | 0.00% | 7.15 | 7.42 | 189981 | 13819.34 | 3.62% |
| 2026-01-23 | 7.24 | 7.21 | 0.00 | 0.00% | 7.07 | 7.27 | 141493 | 10140.55 | 2.70% |
| 2026-01-22 | 7.05 | 7.21 | 0.17 | 2.41% | 7.03 | 7.32 | 197719 | 14188.05 | 3.77% |
| 2026-01-21 | 6.86 | 7.04 | 0.17 | 2.47% | 6.80 | 7.08 | 179336 | 12490.88 | 3.42% |
| 2026-01-20 | 6.63 | 6.87 | 0.23 | 3.46% | 6.60 | 7.03 | 245414 | 16845.08 | 4.68% |
| 2026-01-19 | 6.43 | 6.64 | 0.21 | 3.27% | 6.42 | 6.74 | 218622 | 14472.64 | 4.17% |
| 2026-01-16 | 6.35 | 6.43 | 0.11 | 1.74% | 6.29 | 6.48 | 207457 | 13245.60 | 3.96% |
| 2026-01-15 | 6.32 | 6.32 | 0.02 | 0.32% | 6.23 | 6.43 | 189177 | 11973.00 | 3.61% |
| 2026-01-14 | 6.44 | 6.30 | -0.19 | -2.93% | 6.22 | 6.50 | 222182 | 14149.40 | 4.24% |
| 2026-01-13 | 6.28 | 6.49 | 0.13 | 2.04% | 6.28 | 6.63 | 226842 | 14770.63 | 4.33% |
| 2026-01-12 | 6.42 | 6.36 | -0.04 | -0.63% | 6.28 | 6.44 | 138848 | 8820.20 | 2.65% |
| 2026-01-09 | 6.31 | 6.40 | 0.10 | 1.59% | 6.23 | 6.50 | 123807 | 7895.00 | 2.36% |
| 2026-01-08 | 6.30 | 6.30 | 0.03 | 0.48% | 6.21 | 6.33 | 100036 | 6272.75 | 1.91% |
| 2026-01-07 | 6.22 | 6.27 | 0.07 | 1.13% | 6.15 | 6.38 | 124420 | 7790.44 | 2.37% |
| 2026-01-06 | 6.11 | 6.20 | 0.12 | 1.97% | 6.07 | 6.29 | 104324 | 6462.09 | 1.99% |
| 2026-01-05 | 6.12 | 6.08 | -0.04 | -0.65% | 6.07 | 6.18 | 69451 | 4249.54 | 1.32% |
| 2025-12-31 | 6.00 | 6.12 | 0.01 | 0.16% | 5.99 | 6.12 | 89225 | 5386.73 | 1.70% |
| 2025-12-30 | 6.16 | 6.11 | -0.04 | -0.65% | 5.99 | 6.16 | 89242 | 5404.32 | 1.70% |
| 2025-12-29 | 6.19 | 6.15 | -0.04 | -0.65% | 6.05 | 6.24 | 83587 | 5118.71 | 1.59% |
| 2025-12-26 | 6.39 | 6.19 | -0.16 | -2.52% | 6.16 | 6.45 | 108980 | 6862.14 | 2.08% |
| 2025-12-25 | 6.21 | 6.35 | 0.16 | 2.58% | 6.10 | 6.38 | 92039 | 5782.41 | 1.76% |
| 2025-12-24 | 6.09 | 6.19 | 0.08 | 1.31% | 6.07 | 6.22 | 71215 | 4377.70 | 1.36% |
| 2025-12-23 | 6.13 | 6.11 | -0.01 | -0.16% | 6.06 | 6.19 | 83888 | 5106.31 | 1.60% |
| 2025-12-22 | 6.27 | 6.12 | -0.16 | -2.55% | 6.10 | 6.31 | 137691 | 8550.33 | 2.63% |
| 2025-12-19 | 6.28 | 6.28 | -0.03 | -0.48% | 6.22 | 6.34 | 88169 | 5542.39 | 1.68% |
| 2025-12-18 | 6.10 | 6.31 | 0.10 | 1.61% | 6.10 | 6.33 | 95253 | 5972.86 | 1.82% |
| 2025-12-17 | 6.15 | 6.21 | 0.06 | 0.98% | 6.02 | 6.21 | 91912 | 5628.52 | 1.75% |
| 2025-12-16 | 6.28 | 6.15 | -0.15 | -2.38% | 6.12 | 6.31 | 93554 | 5785.55 | 1.78% |
| 2025-12-15 | 6.28 | 6.30 | -0.03 | -0.47% | 6.25 | 6.41 | 64299 | 4065.88 | 1.23% |
| 2025-12-12 | 6.49 | 6.33 | -0.15 | -2.31% | 6.27 | 6.53 | 154227 | 9846.64 | 2.94% |
| 2025-12-11 | 6.59 | 6.48 | -0.06 | -0.92% | 6.42 | 6.61 | 133448 | 8666.10 | 2.55% |
| 2025-12-10 | 6.53 | 6.54 | -0.04 | -0.61% | 6.45 | 6.59 | 122677 | 7986.05 | 2.34% |
| 2025-12-09 | 6.60 | 6.58 | -0.05 | -0.75% | 6.50 | 6.71 | 124895 | 8220.02 | 2.38% |
| 2025-12-08 | 6.38 | 6.63 | 0.26 | 4.08% | 6.33 | 6.72 | 273468 | 17950.33 | 5.22% |
| 2025-12-05 | 6.48 | 6.37 | 0.01 | 0.16% | 6.22 | 6.50 | 137669 | 8740.30 | 2.63% |
| 2025-12-04 | 6.32 | 6.36 | 0.01 | 0.16% | 6.30 | 6.75 | 329348 | 21443.10 | 6.28% |
| 2025-12-03 | 6.47 | 6.35 | -0.12 | -1.85% | 6.28 | 6.48 | 161624 | 10261.37 | 3.08% |
| 2025-12-02 | 6.45 | 6.47 | 0.09 | 1.41% | 6.33 | 6.50 | 153178 | 9844.42 | 2.92% |
| 2025-12-01 | 6.42 | 6.38 | -0.07 | -1.09% | 6.26 | 6.49 | 175384 | 11122.76 | 3.35% |
| 2025-11-28 | 6.32 | 6.45 | 0.13 | 2.06% | 6.26 | 6.45 | 149708 | 9550.39 | 2.86% |
| 2025-11-27 | 6.24 | 6.32 | 0.07 | 1.12% | 6.12 | 6.39 | 186356 | 11686.69 | 3.56% |
| 2025-11-26 | 6.23 | 6.25 | 0.03 | 0.48% | 6.15 | 6.47 | 319841 | 20097.47 | 6.10% |
| 2025-11-25 | 6.01 | 6.22 | 0.22 | 3.67% | 5.99 | 6.31 | 320661 | 19785.67 | 6.12% |
上证大盘股票行情在线 K线走势图
国发股份(600538)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
