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 |
|---|
| 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% |
| 2025-11-24 | 5.76 | 6.00 | 0.24 | 4.17% | 5.66 | 6.04 | 239908 | 14101.49 | 4.58% |
| 2025-11-21 | 5.73 | 5.76 | -0.03 | -0.52% | 5.56 | 5.86 | 141957 | 8121.18 | 2.71% |
| 2025-11-20 | 5.70 | 5.79 | 0.06 | 1.05% | 5.68 | 5.85 | 123786 | 7137.42 | 2.36% |
| 2025-11-19 | 5.85 | 5.73 | -0.10 | -1.72% | 5.68 | 5.86 | 107503 | 6189.70 | 2.05% |
| 2025-11-18 | 5.95 | 5.83 | -0.14 | -2.35% | 5.80 | 5.98 | 119593 | 7020.33 | 2.28% |
| 2025-11-17 | 5.99 | 5.97 | 0.03 | 0.51% | 5.85 | 6.01 | 110622 | 6570.14 | 2.11% |
| 2025-11-14 | 6.00 | 5.94 | -0.05 | -0.83% | 5.92 | 6.02 | 103234 | 6171.80 | 1.97% |
| 2025-11-13 | 5.92 | 5.99 | 0.07 | 1.18% | 5.85 | 6.05 | 145290 | 8688.28 | 2.77% |
| 2025-11-12 | 5.97 | 5.92 | -0.08 | -1.33% | 5.84 | 5.99 | 109964 | 6508.32 | 2.10% |
| 2025-11-11 | 5.88 | 6.00 | 0.13 | 2.21% | 5.87 | 6.12 | 251362 | 15074.56 | 4.80% |
| 2025-11-10 | 5.75 | 5.87 | 0.11 | 1.91% | 5.72 | 5.91 | 150763 | 8775.37 | 2.88% |
| 2025-11-07 | 5.69 | 5.76 | 0.08 | 1.41% | 5.66 | 5.81 | 128879 | 7395.89 | 2.46% |
| 2025-11-06 | 5.90 | 5.68 | -0.19 | -3.24% | 5.66 | 5.90 | 127982 | 7332.66 | 2.44% |
| 2025-11-05 | 5.87 | 5.87 | -0.01 | -0.17% | 5.80 | 5.91 | 105061 | 6160.26 | 2.00% |
| 2025-11-04 | 5.94 | 5.88 | 0.02 | 0.34% | 5.83 | 5.94 | 109701 | 6454.48 | 2.09% |
| 2025-11-03 | 5.71 | 5.86 | 0.11 | 1.91% | 5.71 | 5.89 | 148985 | 8667.07 | 2.84% |
| 2025-10-31 | 5.54 | 5.75 | 0.24 | 4.36% | 5.47 | 5.78 | 168295 | 9570.05 | 3.21% |
| 2025-10-30 | 5.47 | 5.51 | 0.02 | 0.36% | 5.41 | 5.58 | 95645 | 5253.45 | 1.82% |
| 2025-10-29 | 5.67 | 5.49 | -0.18 | -3.17% | 5.47 | 5.67 | 124673 | 6899.98 | 2.38% |
| 2025-10-28 | 5.65 | 5.67 | 0.02 | 0.35% | 5.62 | 5.75 | 84514 | 4807.92 | 1.61% |
| 2025-10-27 | 5.87 | 5.65 | -0.22 | -3.75% | 5.61 | 5.88 | 168369 | 9593.06 | 3.21% |
| 2025-10-24 | 5.95 | 5.87 | -0.05 | -0.84% | 5.83 | 5.98 | 76160 | 4483.45 | 1.45% |
| 2025-10-23 | 5.88 | 5.92 | 0.00 | 0.00% | 5.84 | 5.95 | 62178 | 3672.42 | 1.19% |
| 2025-10-22 | 5.85 | 5.92 | 0.07 | 1.20% | 5.81 | 5.97 | 81988 | 4846.38 | 1.56% |
| 2025-10-21 | 5.83 | 5.85 | 0.04 | 0.69% | 5.78 | 5.86 | 55229 | 3218.51 | 1.05% |
| 2025-10-20 | 5.64 | 5.81 | 0.18 | 3.20% | 5.63 | 5.82 | 92899 | 5345.48 | 1.77% |
| 2025-10-17 | 5.61 | 5.63 | 0.01 | 0.18% | 5.54 | 5.68 | 76505 | 4296.52 | 1.46% |
| 2025-10-16 | 5.70 | 5.62 | -0.11 | -1.92% | 5.58 | 5.74 | 55534 | 3124.08 | 1.06% |
| 2025-10-15 | 5.70 | 5.73 | 0.06 | 1.06% | 5.62 | 5.73 | 58446 | 3320.16 | 1.11% |
| 2025-10-14 | 5.85 | 5.67 | -0.17 | -2.91% | 5.66 | 5.93 | 106037 | 6138.28 | 2.02% |
| 2025-10-13 | 5.70 | 5.84 | -0.01 | -0.17% | 5.58 | 5.89 | 126038 | 7274.51 | 2.40% |
| 2025-10-10 | 5.61 | 5.85 | 0.24 | 4.28% | 5.58 | 5.89 | 178775 | 10333.25 | 3.41% |
| 2025-10-09 | 5.61 | 5.61 | -0.02 | -0.36% | 5.50 | 5.67 | 135467 | 7569.41 | 2.58% |
| 2025-09-30 | 5.58 | 5.63 | 0.07 | 1.26% | 5.50 | 5.65 | 111445 | 6209.54 | 2.13% |
| 2025-09-29 | 5.56 | 5.56 | 0.00 | 0.00% | 5.43 | 5.58 | 90293 | 4984.52 | 1.72% |
| 2025-09-26 | 5.64 | 5.56 | -0.06 | -1.07% | 5.49 | 5.65 | 81183 | 4523.83 | 1.55% |
| 2025-09-25 | 5.55 | 5.62 | 0.09 | 1.63% | 5.48 | 5.66 | 108228 | 6026.43 | 2.06% |
| 2025-09-24 | 5.47 | 5.53 | 0.06 | 1.10% | 5.43 | 5.59 | 92303 | 5113.17 | 1.76% |
| 2025-09-23 | 5.59 | 5.47 | -0.13 | -2.32% | 5.33 | 5.62 | 172960 | 9350.91 | 3.30% |
| 2025-09-22 | 5.68 | 5.60 | -0.08 | -1.41% | 5.52 | 5.74 | 132389 | 7433.95 | 2.53% |
| 2025-09-19 | 5.72 | 5.68 | -0.03 | -0.53% | 5.64 | 5.74 | 84705 | 4807.18 | 1.62% |
| 2025-09-18 | 5.86 | 5.71 | -0.17 | -2.89% | 5.66 | 5.89 | 129777 | 7476.98 | 2.48% |
| 2025-09-17 | 5.94 | 5.88 | -0.05 | -0.84% | 5.80 | 5.94 | 94779 | 5546.48 | 1.81% |
| 2025-09-16 | 5.91 | 5.93 | 0.03 | 0.51% | 5.80 | 5.96 | 104198 | 6134.68 | 1.99% |
| 2025-09-15 | 5.98 | 5.90 | -0.07 | -1.17% | 5.78 | 6.03 | 159593 | 9386.40 | 3.04% |
| 2025-09-12 | 6.07 | 5.97 | -0.09 | -1.49% | 5.89 | 6.09 | 161480 | 9664.23 | 3.08% |
| 2025-09-11 | 6.16 | 6.06 | -0.10 | -1.62% | 6.02 | 6.18 | 121146 | 7351.64 | 2.31% |
| 2025-09-10 | 6.06 | 6.16 | 0.10 | 1.65% | 6.02 | 6.30 | 112562 | 6927.21 | 2.15% |
| 2025-09-09 | 6.12 | 6.06 | -0.09 | -1.46% | 6.01 | 6.15 | 92653 | 5630.26 | 1.77% |
| 2025-09-08 | 6.20 | 6.15 | -0.05 | -0.81% | 6.07 | 6.24 | 104215 | 6410.63 | 1.99% |
| 2025-09-05 | 6.08 | 6.20 | 0.13 | 2.14% | 6.01 | 6.21 | 93566 | 5742.03 | 1.78% |
| 2025-09-04 | 6.14 | 6.07 | -0.07 | -1.14% | 5.98 | 6.19 | 129696 | 7917.71 | 2.47% |
| 2025-09-03 | 6.37 | 6.14 | -0.16 | -2.54% | 6.10 | 6.37 | 129837 | 8078.67 | 2.48% |
| 2025-09-02 | 6.55 | 6.30 | -0.22 | -3.37% | 6.26 | 6.55 | 166837 | 10598.48 | 3.18% |
| 2025-09-01 | 6.50 | 6.52 | 0.05 | 0.77% | 6.40 | 6.69 | 185001 | 12102.79 | 3.53% |
| 2025-08-29 | 6.35 | 6.47 | 0.09 | 1.41% | 6.31 | 6.49 | 158022 | 10127.41 | 3.01% |
| 2025-08-28 | 6.27 | 6.38 | 0.09 | 1.43% | 6.10 | 6.39 | 195932 | 12230.22 | 3.74% |
| 2025-08-27 | 6.64 | 6.29 | -0.33 | -4.98% | 6.25 | 6.76 | 247246 | 15994.07 | 4.72% |
| 2025-08-26 | 6.70 | 6.62 | -0.08 | -1.19% | 6.61 | 6.82 | 193413 | 12963.04 | 3.69% |
| 2025-08-25 | 6.54 | 6.70 | 0.15 | 2.29% | 6.54 | 6.93 | 294124 | 19929.27 | 5.61% |
| 2025-08-22 | 6.45 | 6.55 | 0.14 | 2.18% | 6.30 | 6.58 | 218455 | 14052.07 | 4.17% |
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
