国盾量子(688027)股票行情
国盾量子(688027)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 |
|---|
| 2025-12-12 | 510.00 | 513.10 | -5.73 | -1.10% | 496.20 | 518.99 | 41673 | 211457.03 | 5.18% | 4.00 |
| 2025-12-11 | 489.89 | 518.83 | 29.72 | 6.08% | 486.70 | 524.60 | 58119 | 292690.88 | 7.23% | 2.60 |
| 2025-12-10 | 497.01 | 489.11 | -7.89 | -1.59% | 483.54 | 499.00 | 30564 | 149194.84 | 3.80% | 0.00 |
| 2025-12-09 | 501.10 | 497.00 | -8.67 | -1.71% | 495.87 | 516.98 | 45015 | 227000.03 | 5.60% | 0.00 |
| 2025-12-08 | 463.00 | 505.67 | 43.79 | 9.48% | 458.09 | 507.75 | 64144 | 316040.16 | 7.98% | 0.07 |
| 2025-12-05 | 452.88 | 461.88 | 17.98 | 4.05% | 448.50 | 475.50 | 56288 | 260199.17 | 7.00% | 0.00 |
| 2025-12-04 | 440.58 | 443.90 | 8.00 | 1.84% | 440.58 | 453.79 | 28647 | 127864.60 | 3.56% | 0.00 |
| 2025-12-03 | 444.55 | 435.90 | -7.70 | -1.74% | 434.00 | 449.88 | 22347 | 98100.46 | 2.78% | 0.00 |
| 2025-12-02 | 451.00 | 443.60 | -9.40 | -2.08% | 441.20 | 451.00 | 23260 | 103522.38 | 2.89% | 0.00 |
| 2025-12-01 | 453.88 | 453.00 | -4.88 | -1.07% | 446.00 | 457.88 | 28463 | 128372.95 | 3.54% | 0.00 |
| 2025-11-28 | 449.00 | 457.88 | 8.65 | 1.93% | 447.59 | 461.00 | 28023 | 127721.08 | 3.49% | 2.17 |
| 2025-11-27 | 453.00 | 449.23 | -6.65 | -1.46% | 446.66 | 468.88 | 32850 | 150121.52 | 4.09% | 0.00 |
| 2025-11-26 | 459.38 | 455.88 | -4.12 | -0.90% | 451.00 | 465.55 | 34335 | 157021.38 | 4.27% | 2.00 |
| 2025-11-25 | 448.88 | 460.00 | 22.02 | 5.03% | 441.90 | 461.88 | 54314 | 246487.53 | 6.76% | 2.00 |
| 2025-11-24 | 436.36 | 437.98 | 1.98 | 0.45% | 424.00 | 441.81 | 30442 | 132159.19 | 3.79% | 8.00 |
| 2025-11-21 | 443.50 | 436.00 | -21.00 | -4.60% | 430.33 | 449.68 | 40951 | 180494.14 | 5.09% | 0.00 |
| 2025-11-20 | 477.70 | 457.00 | -16.00 | -3.38% | 456.57 | 479.98 | 30958 | 143674.56 | 3.85% | 0.00 |
| 2025-11-19 | 477.88 | 473.00 | -6.46 | -1.35% | 466.04 | 485.99 | 32227 | 152202.58 | 4.01% | 2.00 |
| 2025-11-18 | 486.00 | 479.46 | -8.72 | -1.79% | 476.78 | 505.10 | 46966 | 230646.73 | 5.84% | 6.00 |
| 2025-11-17 | 476.72 | 488.18 | 10.77 | 2.26% | 472.50 | 490.38 | 42201 | 204243.77 | 5.25% | 0.00 |
| 2025-11-14 | 505.00 | 477.41 | -24.59 | -4.90% | 476.80 | 506.00 | 45388 | 221287.47 | 5.65% | 0.00 |
| 2025-11-13 | 499.00 | 502.00 | -0.50 | -0.10% | 498.02 | 505.96 | 32456 | 162993.28 | 4.04% | 0.00 |
| 2025-11-12 | 504.00 | 502.50 | -6.21 | -1.22% | 497.10 | 511.01 | 33323 | 167636.41 | 4.15% | 0.00 |
| 2025-11-11 | 520.13 | 508.71 | -13.29 | -2.55% | 506.23 | 527.68 | 35329 | 182161.38 | 4.40% | 11.00 |
| 2025-11-10 | 548.57 | 522.00 | -35.00 | -6.28% | 509.07 | 556.75 | 66599 | 349153.16 | 8.29% | 4.00 |
| 2025-11-07 | 557.00 | 557.00 | -7.23 | -1.28% | 545.80 | 563.63 | 36469 | 202473.73 | 4.54% | 4.00 |
| 2025-11-06 | 555.00 | 564.23 | 7.25 | 1.30% | 553.06 | 569.80 | 52299 | 293541.44 | 6.51% | 0.00 |
| 2025-11-05 | 560.00 | 556.98 | -26.02 | -4.46% | 540.58 | 575.00 | 79721 | 442739.72 | 9.92% | 6.00 |
| 2025-11-04 | 579.00 | 583.00 | -6.89 | -1.17% | 573.00 | 610.00 | 76008 | 446566.59 | 9.46% | 5.00 |
| 2025-11-03 | 579.80 | 589.89 | 10.09 | 1.74% | 551.01 | 612.00 | 85563 | 500092.81 | 10.65% | 0.00 |
| 2025-10-31 | 600.00 | 579.80 | -19.20 | -3.21% | 569.81 | 618.28 | 99988 | 589705.19 | 12.44% | 4.00 |
| 2025-10-30 | 512.00 | 599.00 | 88.00 | 17.22% | 510.00 | 613.20 | 122784 | 699579.81 | 15.28% | 0.00 |
| 2025-10-29 | 468.68 | 511.00 | 51.00 | 11.09% | 461.01 | 540.00 | 86497 | 436586.19 | 10.76% | 2.00 |
| 2025-10-28 | 447.00 | 460.00 | 9.59 | 2.13% | 445.00 | 472.00 | 62270 | 286785.19 | 7.75% | 0.00 |
| 2025-10-27 | 429.50 | 450.41 | 31.54 | 7.53% | 424.07 | 479.85 | 82456 | 376594.06 | 10.26% | 0.00 |
| 2025-10-24 | 434.00 | 418.87 | 4.45 | 1.07% | 401.00 | 434.79 | 65913 | 276399.38 | 8.20% | 2.06 |
| 2025-10-23 | 388.00 | 414.42 | 34.42 | 9.06% | 382.02 | 424.44 | 58710 | 233932.36 | 7.30% | 2.00 |
| 2025-10-22 | 379.00 | 380.00 | -2.79 | -0.73% | 377.00 | 386.00 | 24062 | 91470.27 | 2.99% | 0.00 |
| 2025-10-21 | 383.74 | 382.79 | -3.09 | -0.80% | 380.03 | 389.68 | 29206 | 112109.63 | 3.63% | 0.00 |
| 2025-10-20 | 383.10 | 385.88 | 9.10 | 2.42% | 368.00 | 395.68 | 36718 | 140520.95 | 4.57% | 0.00 |
| 2025-10-17 | 399.50 | 376.78 | -28.22 | -6.97% | 373.00 | 399.50 | 40255 | 153935.08 | 5.01% | 0.00 |
| 2025-10-16 | 409.00 | 405.00 | -9.90 | -2.39% | 400.11 | 417.99 | 36761 | 149954.03 | 4.57% | 0.00 |
| 2025-10-15 | 404.00 | 414.90 | 17.89 | 4.51% | 399.00 | 439.24 | 58922 | 247701.38 | 7.33% | 0.00 |
| 2025-10-14 | 403.00 | 397.01 | 12.37 | 3.22% | 394.00 | 418.18 | 63230 | 256491.30 | 7.87% | 4.00 |
| 2025-10-13 | 349.80 | 384.64 | 24.63 | 6.84% | 349.80 | 388.34 | 56160 | 209130.16 | 6.99% | 0.00 |
| 2025-10-10 | 395.88 | 360.01 | -38.78 | -9.72% | 358.01 | 398.28 | 50062 | 185928.19 | 6.23% | 0.00 |
| 2025-10-09 | 373.00 | 398.79 | 47.79 | 13.62% | 373.00 | 416.88 | 64784 | 258060.52 | 8.06% | 0.00 |
| 2025-09-30 | 353.50 | 351.00 | -3.79 | -1.07% | 348.80 | 358.00 | 25667 | 90347.25 | 3.19% | 0.00 |
| 2025-09-29 | 344.91 | 354.79 | 9.70 | 2.81% | 340.19 | 355.50 | 24685 | 85732.98 | 3.07% | 0.00 |
| 2025-09-26 | 355.00 | 345.09 | -10.41 | -2.93% | 345.00 | 359.88 | 26405 | 92847.70 | 3.29% | 0.00 |
| 2025-09-25 | 352.93 | 355.50 | 0.51 | 0.14% | 352.93 | 363.33 | 29088 | 104286.80 | 3.62% | 2.00 |
| 2025-09-24 | 342.98 | 354.99 | 11.99 | 3.50% | 338.42 | 358.00 | 35954 | 125806.05 | 4.47% | 0.00 |
| 2025-09-23 | 359.20 | 343.00 | -14.00 | -3.92% | 334.00 | 361.65 | 43779 | 150341.42 | 5.45% | 0.00 |
| 2025-09-22 | 357.00 | 357.00 | 14.90 | 4.36% | 350.00 | 364.64 | 42231 | 151349.08 | 5.25% | 0.00 |
| 2025-09-19 | 357.00 | 342.10 | -5.55 | -1.60% | 337.00 | 359.88 | 44685 | 155224.61 | 5.56% | 0.00 |
| 2025-09-18 | 332.20 | 347.65 | 25.65 | 7.97% | 327.85 | 378.00 | 81581 | 287539.72 | 10.15% | 0.00 |
| 2025-09-17 | 328.00 | 322.00 | -5.82 | -1.78% | 319.00 | 328.56 | 25434 | 82127.29 | 3.16% | 0.00 |
| 2025-09-16 | 319.00 | 327.82 | 8.84 | 2.77% | 318.00 | 332.60 | 43880 | 143272.41 | 5.46% | 0.00 |
| 2025-09-15 | 295.95 | 318.98 | 28.83 | 9.94% | 295.94 | 333.00 | 59182 | 185984.00 | 7.36% | 4.12 |
| 2025-09-12 | 289.26 | 290.15 | 0.89 | 0.31% | 288.14 | 294.85 | 21746 | 63342.25 | 2.71% | 0.00 |
| 2025-09-11 | 278.30 | 289.26 | 10.95 | 3.93% | 278.30 | 291.00 | 26345 | 75317.62 | 3.28% | 0.16 |
| 2025-09-10 | 280.74 | 278.31 | -2.44 | -0.87% | 277.59 | 282.43 | 12981 | 36340.93 | 1.62% | 0.00 |
| 2025-09-09 | 286.33 | 280.75 | -8.74 | -3.02% | 278.51 | 288.09 | 17566 | 49633.27 | 2.19% | 0.00 |
| 2025-09-08 | 284.00 | 289.49 | 5.62 | 1.98% | 281.00 | 291.69 | 29003 | 83012.22 | 3.61% | 0.00 |
| 2025-09-05 | 279.00 | 283.87 | 6.58 | 2.37% | 275.00 | 285.00 | 23228 | 64969.58 | 2.89% | 0.00 |
| 2025-09-04 | 295.82 | 277.29 | -17.18 | -5.83% | 272.23 | 297.11 | 34341 | 97474.92 | 4.27% | 0.00 |
| 2025-09-03 | 304.07 | 294.47 | -12.33 | -4.02% | 293.60 | 307.98 | 26609 | 79938.09 | 3.31% | 0.00 |
| 2025-09-02 | 325.85 | 306.80 | -20.45 | -6.25% | 302.25 | 328.77 | 47603 | 148816.95 | 5.92% | 4.00 |
| 2025-09-01 | 331.00 | 327.25 | -4.34 | -1.31% | 316.00 | 331.59 | 34099 | 110738.05 | 4.24% | 0.00 |
| 2025-08-29 | 332.00 | 331.59 | 0.09 | 0.03% | 319.33 | 334.70 | 33101 | 108301.11 | 4.12% | 7.61 |
| 2025-08-28 | 322.92 | 331.50 | 9.04 | 2.80% | 318.07 | 331.86 | 33888 | 110394.35 | 4.22% | 0.00 |
| 2025-08-27 | 323.98 | 322.46 | -1.39 | -0.43% | 322.00 | 339.95 | 45661 | 151709.34 | 5.68% | 2.00 |
| 2025-08-26 | 321.45 | 323.85 | 1.35 | 0.42% | 319.85 | 336.66 | 30089 | 98576.63 | 3.74% | 9.51 |
| 2025-08-25 | 319.00 | 322.50 | 6.50 | 2.06% | 316.01 | 336.66 | 51343 | 167247.16 | 6.39% | 0.00 |
| 2025-08-22 | 295.00 | 316.00 | 21.52 | 7.31% | 294.14 | 316.58 | 42743 | 132215.36 | 5.32% | 6.00 |
| 2025-08-21 | 299.00 | 294.48 | -2.38 | -0.80% | 293.51 | 301.50 | 16590 | 49269.01 | 2.06% | 0.00 |
| 2025-08-20 | 291.60 | 296.86 | 3.86 | 1.32% | 286.57 | 296.86 | 19256 | 56086.29 | 2.40% | 0.00 |
| 2025-08-19 | 298.76 | 293.00 | -5.00 | -1.68% | 291.44 | 299.50 | 23015 | 67826.34 | 2.86% | 0.00 |
| 2025-08-18 | 290.98 | 298.00 | 10.99 | 3.83% | 289.00 | 307.00 | 38951 | 116865.86 | 4.85% | 0.00 |
| 2025-08-15 | 291.00 | 287.01 | 0.73 | 0.25% | 285.60 | 294.90 | 23087 | 66607.42 | 2.87% | 0.00 |
上证大盘股票行情在线 K线走势图
国盾量子(688027)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
