国力股份(688103)股票行情 国力股份股票行情 688103股票行情_爱股网
国力股份(688103)股票行情
国力股份(688103)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 |
|---|
| 2025-11-06 | 62.80 | 64.71 | 1.42 | 2.24% | 62.80 | 65.27 | 14017 | 9069.52 | 1.47% | 0.00 |
| 2025-11-05 | 62.52 | 63.29 | 0.79 | 1.26% | 61.89 | 63.49 | 13316 | 8352.79 | 1.40% | 0.00 |
| 2025-11-04 | 63.00 | 62.50 | -2.96 | -4.52% | 62.28 | 65.31 | 27673 | 17541.59 | 2.90% | 0.00 |
| 2025-11-03 | 67.31 | 65.46 | -2.40 | -3.54% | 64.66 | 67.70 | 20967 | 13748.86 | 2.20% | 0.00 |
| 2025-10-31 | 69.94 | 67.86 | -2.08 | -2.97% | 67.63 | 70.65 | 21548 | 14784.82 | 2.26% | 0.00 |
| 2025-10-30 | 72.25 | 69.94 | -2.23 | -3.09% | 69.40 | 73.00 | 14460 | 10250.15 | 1.52% | 0.00 |
| 2025-10-29 | 72.00 | 72.17 | 0.25 | 0.35% | 70.50 | 72.52 | 10741 | 7676.70 | 1.13% | 4.00 |
| 2025-10-28 | 73.33 | 71.92 | -1.42 | -1.94% | 71.70 | 73.84 | 13795 | 9987.88 | 1.45% | 0.00 |
| 2025-10-27 | 74.65 | 73.34 | -1.46 | -1.95% | 73.00 | 75.50 | 19114 | 14099.94 | 2.01% | 0.00 |
| 2025-10-24 | 73.79 | 74.80 | 0.92 | 1.25% | 73.79 | 75.45 | 15432 | 11527.33 | 1.62% | 0.00 |
| 2025-10-23 | 71.37 | 73.88 | 2.51 | 3.52% | 70.55 | 74.49 | 21172 | 15524.67 | 2.22% | 0.00 |
| 2025-10-22 | 70.29 | 71.37 | 0.43 | 0.61% | 70.08 | 72.80 | 10187 | 7305.12 | 1.07% | 0.00 |
| 2025-10-21 | 70.55 | 70.94 | 0.88 | 1.26% | 69.70 | 71.12 | 9288 | 6534.25 | 0.97% | 0.00 |
| 2025-10-20 | 70.31 | 70.06 | 1.04 | 1.51% | 69.11 | 71.33 | 16084 | 11266.63 | 1.69% | 0.00 |
| 2025-10-17 | 72.38 | 69.02 | -3.43 | -4.73% | 68.83 | 73.23 | 15630 | 10987.06 | 1.64% | 0.00 |
| 2025-10-16 | 73.92 | 72.45 | -1.69 | -2.28% | 71.00 | 74.20 | 18142 | 13216.83 | 1.90% | 0.00 |
| 2025-10-15 | 73.38 | 74.14 | 0.76 | 1.04% | 72.88 | 76.70 | 21282 | 16005.85 | 2.23% | 0.00 |
| 2025-10-14 | 77.17 | 73.38 | -3.79 | -4.91% | 73.13 | 77.80 | 25809 | 19347.70 | 2.71% | 0.00 |
| 2025-10-13 | 68.06 | 77.17 | 3.12 | 4.21% | 68.06 | 78.80 | 31346 | 23502.08 | 3.29% | 0.00 |
| 2025-10-10 | 75.11 | 74.05 | -2.12 | -2.78% | 72.36 | 75.46 | 25519 | 18842.32 | 2.68% | 0.00 |
| 2025-10-09 | 74.00 | 76.17 | 2.68 | 3.65% | 73.80 | 76.30 | 25986 | 19549.01 | 2.73% | 0.00 |
| 2025-09-30 | 74.02 | 73.49 | -0.17 | -0.23% | 72.80 | 74.16 | 14759 | 10829.25 | 1.55% | 0.00 |
| 2025-09-29 | 71.35 | 73.66 | 2.05 | 2.86% | 70.00 | 74.60 | 21906 | 16055.07 | 2.30% | 0.00 |
| 2025-09-26 | 71.00 | 71.61 | 0.97 | 1.37% | 70.10 | 73.88 | 24508 | 17732.33 | 2.57% | 1986.00 |
| 2025-09-25 | 67.98 | 70.64 | 2.64 | 3.88% | 67.51 | 72.19 | 30067 | 21202.49 | 3.15% | 14.00 |
| 2025-09-24 | 68.00 | 68.00 | 0.61 | 0.91% | 66.17 | 68.36 | 16310 | 11005.66 | 1.71% | 6.00 |
| 2025-09-23 | 68.74 | 67.39 | -1.61 | -2.33% | 65.30 | 68.87 | 21952 | 14607.69 | 2.30% | 0.00 |
| 2025-09-22 | 66.48 | 69.00 | 2.99 | 4.53% | 66.48 | 71.00 | 26249 | 18008.19 | 2.75% | 5.00 |
| 2025-09-19 | 66.05 | 66.01 | -0.01 | -0.02% | 65.06 | 67.76 | 14605 | 9717.65 | 1.53% | 0.00 |
| 2025-09-18 | 65.52 | 66.02 | 0.00 | 0.00% | 64.80 | 67.74 | 18976 | 12608.92 | 1.99% | 0.00 |
| 2025-09-17 | 65.00 | 66.02 | 1.34 | 2.07% | 64.80 | 67.17 | 14600 | 9662.56 | 1.53% | 0.00 |
| 2025-09-16 | 64.29 | 64.68 | 0.52 | 0.81% | 63.33 | 65.50 | 12114 | 7791.11 | 1.27% | 0.00 |
| 2025-09-15 | 65.59 | 64.16 | -1.43 | -2.18% | 64.05 | 66.14 | 12789 | 8280.83 | 1.34% | 0.00 |
| 2025-09-12 | 66.35 | 65.59 | -0.71 | -1.07% | 65.10 | 66.35 | 12786 | 8392.81 | 1.34% | 0.00 |
| 2025-09-11 | 65.59 | 66.30 | 0.90 | 1.38% | 65.10 | 66.96 | 12298 | 8113.92 | 1.29% | 0.00 |
| 2025-09-10 | 66.82 | 65.40 | -2.09 | -3.10% | 65.23 | 67.49 | 15750 | 10379.16 | 1.65% | 0.00 |
| 2025-09-09 | 68.00 | 67.49 | -0.61 | -0.90% | 66.80 | 68.50 | 14697 | 9914.58 | 1.54% | 0.00 |
| 2025-09-08 | 67.49 | 68.10 | 1.40 | 2.10% | 65.88 | 68.35 | 26619 | 17894.13 | 2.79% | 0.00 |
| 2025-09-05 | 62.80 | 66.70 | 3.99 | 6.36% | 62.70 | 67.18 | 33044 | 21622.39 | 3.47% | 0.00 |
| 2025-09-04 | 65.90 | 62.71 | -3.68 | -5.54% | 61.31 | 66.35 | 28748 | 18323.63 | 3.02% | 0.00 |
| 2025-09-03 | 66.75 | 66.39 | -0.31 | -0.46% | 66.01 | 68.80 | 19415 | 13067.41 | 2.04% | 0.00 |
| 2025-09-02 | 67.15 | 66.70 | -0.64 | -0.95% | 66.00 | 68.70 | 23859 | 15930.77 | 2.50% | 0.00 |
| 2025-09-01 | 67.00 | 67.34 | -0.14 | -0.21% | 65.91 | 68.47 | 22259 | 14861.65 | 2.34% | 0.00 |
| 2025-08-29 | 67.50 | 67.48 | -0.32 | -0.47% | 66.51 | 67.75 | 15637 | 10496.23 | 1.64% | 0.00 |
| 2025-08-28 | 66.41 | 67.80 | 1.20 | 1.80% | 65.50 | 68.86 | 21493 | 14435.00 | 2.25% | 0.00 |
| 2025-08-27 | 67.10 | 66.60 | -0.03 | -0.05% | 66.46 | 69.60 | 23840 | 16223.34 | 2.50% | 0.00 |
| 2025-08-26 | 67.20 | 66.63 | -0.87 | -1.29% | 66.36 | 68.45 | 18831 | 12631.24 | 1.98% | 0.00 |
| 2025-08-25 | 67.99 | 67.50 | 0.36 | 0.54% | 66.42 | 68.15 | 21560 | 14515.45 | 2.26% | 0.00 |
| 2025-08-22 | 66.87 | 67.14 | 0.66 | 0.99% | 66.32 | 67.58 | 15293 | 10251.55 | 1.60% | 0.00 |
| 2025-08-21 | 67.01 | 66.48 | -1.11 | -1.64% | 66.03 | 68.39 | 14387 | 9611.90 | 1.51% | 0.00 |
| 2025-08-20 | 67.61 | 67.59 | -0.02 | -0.03% | 65.72 | 67.73 | 16882 | 11282.49 | 1.77% | 0.00 |
| 2025-08-19 | 67.40 | 67.61 | -0.30 | -0.44% | 65.86 | 68.49 | 23260 | 15561.10 | 2.44% | 0.00 |
| 2025-08-18 | 66.58 | 67.91 | 1.53 | 2.30% | 66.58 | 68.60 | 25059 | 16994.46 | 2.63% | 0.00 |
| 2025-08-15 | 65.00 | 66.38 | 1.08 | 1.65% | 64.76 | 67.45 | 17576 | 11620.70 | 1.84% | 0.00 |
| 2025-08-14 | 64.88 | 65.30 | 0.54 | 0.83% | 64.26 | 66.87 | 23992 | 15866.25 | 2.52% | 0.00 |
| 2025-08-13 | 63.87 | 64.76 | 0.79 | 1.23% | 63.10 | 64.84 | 21670 | 13904.52 | 2.27% | 0.00 |
| 2025-08-12 | 62.41 | 63.97 | 1.56 | 2.50% | 61.91 | 64.00 | 22246 | 14105.64 | 2.33% | 0.00 |
| 2025-08-11 | 60.08 | 62.41 | 2.14 | 3.55% | 59.90 | 62.69 | 24318 | 15124.86 | 2.55% | 0.00 |
| 2025-08-08 | 59.53 | 60.27 | 0.74 | 1.24% | 58.80 | 61.07 | 16042 | 9610.47 | 1.68% | 0.00 |
| 2025-08-07 | 60.08 | 59.53 | -0.47 | -0.78% | 59.40 | 60.85 | 14423 | 8647.60 | 1.51% | 0.00 |
| 2025-08-06 | 59.92 | 60.00 | 0.01 | 0.02% | 59.21 | 61.11 | 17077 | 10292.24 | 1.79% | 0.00 |
| 2025-08-05 | 60.00 | 59.99 | -0.57 | -0.94% | 59.51 | 60.78 | 11890 | 7123.38 | 1.25% | 0.00 |
| 2025-08-04 | 58.53 | 60.56 | 1.61 | 2.73% | 58.52 | 60.70 | 12985 | 7749.72 | 1.36% | 0.00 |
| 2025-08-01 | 59.50 | 58.95 | -0.47 | -0.79% | 58.70 | 59.99 | 9851 | 5826.83 | 1.03% | 0.00 |
| 2025-07-31 | 60.35 | 59.42 | -0.92 | -1.52% | 59.31 | 61.14 | 12610 | 7571.97 | 1.32% | 0.00 |
| 2025-07-30 | 62.30 | 60.34 | -2.52 | -4.01% | 60.20 | 62.87 | 15392 | 9448.22 | 1.61% | 0.00 |
| 2025-07-29 | 60.05 | 62.86 | 2.81 | 4.68% | 59.50 | 63.20 | 27990 | 17323.11 | 2.94% | 0.00 |
| 2025-07-28 | 58.58 | 60.05 | 1.81 | 3.11% | 58.00 | 60.37 | 17465 | 10417.26 | 1.83% | 0.00 |
| 2025-07-25 | 57.35 | 58.24 | 0.66 | 1.15% | 56.85 | 58.59 | 14464 | 8361.70 | 1.52% | 0.00 |
| 2025-07-24 | 57.87 | 57.58 | -0.01 | -0.02% | 57.10 | 58.25 | 11177 | 6422.57 | 1.17% | 0.00 |
| 2025-07-23 | 57.63 | 57.59 | 0.24 | 0.42% | 57.02 | 58.51 | 11493 | 6644.89 | 1.21% | 0.00 |
| 2025-07-22 | 58.82 | 57.35 | -1.48 | -2.52% | 57.21 | 59.25 | 17588 | 10237.52 | 1.85% | 0.00 |
| 2025-07-21 | 60.07 | 58.83 | -1.14 | -1.90% | 58.61 | 60.07 | 16680 | 9841.04 | 1.75% | 0.00 |
| 2025-07-18 | 60.81 | 59.97 | -0.24 | -0.40% | 58.96 | 60.81 | 18408 | 10943.40 | 1.93% | 0.00 |
| 2025-07-17 | 55.65 | 60.21 | 4.44 | 7.96% | 55.65 | 60.99 | 41799 | 24628.72 | 4.39% | 0.00 |
| 2025-07-16 | 56.58 | 55.77 | -0.53 | -0.94% | 55.40 | 56.78 | 21334 | 11950.25 | 2.24% | 0.00 |
| 2025-07-15 | 56.37 | 56.30 | -0.08 | -0.14% | 56.30 | 58.00 | 15868 | 9021.97 | 1.66% | 0.00 |
| 2025-07-14 | 57.28 | 56.38 | -0.90 | -1.57% | 56.14 | 57.49 | 17034 | 9638.26 | 1.79% | 0.00 |
| 2025-07-11 | 57.56 | 57.28 | -0.28 | -0.49% | 56.36 | 57.71 | 12657 | 7198.36 | 1.33% | 0.00 |
| 2025-07-10 | 57.40 | 57.56 | 0.22 | 0.38% | 57.28 | 58.22 | 6855 | 3947.38 | 0.72% | 0.00 |
上证大盘股票行情在线 K线走势图
国力股份(688103)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
