国盛智科(688558)股票行情 国盛智科股票行情 688558股票行情_爱股网
国盛智科(688558)股票行情
国盛智科(688558)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 | 28.50 | 29.33 | 0.62 | 2.16% | 28.49 | 29.44 | 18377 | 5340.97 | 1.39% | 0.00 |
| 2025-11-05 | 28.12 | 28.71 | 0.25 | 0.88% | 28.11 | 28.80 | 12865 | 3669.64 | 0.97% | 0.00 |
| 2025-11-04 | 29.62 | 28.46 | -1.04 | -3.53% | 28.18 | 29.63 | 31818 | 9126.61 | 2.41% | 0.00 |
| 2025-11-03 | 30.71 | 29.50 | -1.21 | -3.94% | 29.13 | 30.79 | 30147 | 8933.38 | 2.28% | 10.00 |
| 2025-10-31 | 30.35 | 30.71 | -0.84 | -2.66% | 29.71 | 31.07 | 26345 | 8053.65 | 2.00% | 0.00 |
| 2025-10-30 | 32.05 | 31.55 | -0.50 | -1.56% | 31.41 | 32.18 | 20576 | 6535.17 | 1.56% | 0.00 |
| 2025-10-29 | 31.49 | 32.05 | 0.71 | 2.27% | 31.40 | 32.09 | 21578 | 6865.19 | 1.63% | 3.00 |
| 2025-10-28 | 31.61 | 31.34 | -0.27 | -0.85% | 31.19 | 31.76 | 12845 | 4037.98 | 0.97% | 0.00 |
| 2025-10-27 | 31.19 | 31.61 | 0.81 | 2.63% | 31.03 | 31.80 | 19628 | 6191.47 | 1.49% | 0.00 |
| 2025-10-24 | 30.15 | 30.80 | 0.56 | 1.85% | 30.15 | 30.82 | 10318 | 3161.24 | 0.78% | 0.00 |
| 2025-10-23 | 30.16 | 30.24 | 0.08 | 0.27% | 29.70 | 30.27 | 9934 | 2979.83 | 0.75% | 0.00 |
| 2025-10-22 | 30.14 | 30.16 | 0.00 | 0.00% | 29.92 | 30.74 | 10492 | 3183.26 | 0.79% | 0.00 |
| 2025-10-21 | 29.63 | 30.16 | 0.58 | 1.96% | 29.44 | 30.25 | 12584 | 3771.78 | 0.95% | 0.00 |
| 2025-10-20 | 29.77 | 29.58 | 0.18 | 0.61% | 29.21 | 30.00 | 13192 | 3902.27 | 1.00% | 0.00 |
| 2025-10-17 | 29.84 | 29.40 | -0.71 | -2.36% | 29.29 | 30.32 | 17429 | 5184.35 | 1.32% | 3.00 |
| 2025-10-16 | 31.11 | 30.11 | -0.88 | -2.84% | 30.00 | 31.11 | 17382 | 5306.57 | 1.32% | 0.00 |
| 2025-10-15 | 30.18 | 30.99 | 0.81 | 2.68% | 30.12 | 30.99 | 14182 | 4354.63 | 1.07% | 0.00 |
| 2025-10-14 | 31.33 | 30.18 | -0.77 | -2.49% | 30.14 | 31.85 | 22361 | 6928.17 | 1.69% | 0.00 |
| 2025-10-13 | 29.90 | 30.95 | -0.65 | -2.06% | 29.33 | 31.14 | 21947 | 6699.34 | 1.66% | 0.00 |
| 2025-10-10 | 32.15 | 31.60 | -0.52 | -1.62% | 31.52 | 32.25 | 18741 | 5960.68 | 1.42% | 0.00 |
| 2025-10-09 | 31.60 | 32.12 | 0.55 | 1.74% | 31.40 | 32.76 | 29580 | 9552.59 | 2.24% | 28.98 |
| 2025-09-30 | 31.96 | 31.57 | -0.29 | -0.91% | 31.37 | 32.05 | 14400 | 4568.61 | 1.09% | 0.00 |
| 2025-09-29 | 31.60 | 31.86 | 0.46 | 1.46% | 31.11 | 32.08 | 14959 | 4742.04 | 1.13% | 0.00 |
| 2025-09-26 | 31.47 | 31.40 | -0.09 | -0.29% | 31.25 | 32.07 | 19397 | 6141.57 | 1.47% | 0.00 |
| 2025-09-25 | 32.33 | 31.49 | -0.77 | -2.39% | 31.45 | 32.62 | 20842 | 6652.40 | 1.58% | 0.00 |
| 2025-09-24 | 31.42 | 32.26 | 0.44 | 1.38% | 31.25 | 32.29 | 21103 | 6744.64 | 1.60% | 0.00 |
| 2025-09-23 | 32.04 | 31.82 | -0.58 | -1.79% | 30.87 | 32.50 | 26021 | 8202.80 | 1.97% | 31.63 |
| 2025-09-22 | 31.63 | 32.40 | 0.51 | 1.60% | 31.63 | 32.69 | 20960 | 6767.30 | 1.59% | 0.00 |
| 2025-09-19 | 32.45 | 31.89 | -0.65 | -2.00% | 31.50 | 32.65 | 27632 | 8827.05 | 2.09% | 0.00 |
| 2025-09-18 | 33.22 | 32.54 | -1.09 | -3.24% | 32.11 | 33.58 | 43090 | 14206.44 | 3.26% | 0.00 |
| 2025-09-17 | 32.12 | 33.63 | 1.28 | 3.96% | 32.10 | 33.80 | 39325 | 13067.81 | 2.98% | 2.00 |
| 2025-09-16 | 31.66 | 32.35 | 0.70 | 2.21% | 31.15 | 32.50 | 28174 | 8972.53 | 2.13% | 2.00 |
| 2025-09-15 | 32.40 | 31.65 | -0.90 | -2.76% | 31.60 | 32.40 | 25009 | 7976.03 | 1.89% | 0.00 |
| 2025-09-12 | 32.34 | 32.55 | -0.09 | -0.28% | 31.85 | 32.98 | 33751 | 10958.64 | 2.56% | 0.00 |
| 2025-09-11 | 31.22 | 32.64 | 1.45 | 4.65% | 31.07 | 32.64 | 32267 | 10323.54 | 2.44% | 0.00 |
| 2025-09-10 | 31.19 | 31.19 | -0.10 | -0.32% | 31.07 | 31.88 | 18992 | 5964.98 | 1.44% | 0.00 |
| 2025-09-09 | 32.44 | 31.29 | -0.92 | -2.86% | 31.03 | 32.44 | 23369 | 7362.70 | 1.77% | 0.00 |
| 2025-09-08 | 31.00 | 32.21 | 0.94 | 3.01% | 30.90 | 32.34 | 37115 | 11766.48 | 2.81% | 0.00 |
| 2025-09-05 | 29.58 | 31.27 | 1.69 | 5.71% | 29.10 | 31.43 | 32116 | 9892.72 | 2.43% | 0.00 |
| 2025-09-04 | 30.01 | 29.58 | -0.63 | -2.09% | 29.03 | 30.75 | 29925 | 8948.70 | 2.27% | 0.00 |
| 2025-09-03 | 30.80 | 30.21 | -1.04 | -3.33% | 30.05 | 31.37 | 37414 | 11447.36 | 2.83% | 0.00 |
| 2025-09-02 | 32.52 | 31.25 | 0.40 | 1.30% | 31.17 | 33.18 | 61756 | 19692.91 | 4.68% | 0.00 |
| 2025-09-01 | 30.69 | 30.85 | 0.15 | 0.49% | 30.27 | 31.12 | 26381 | 8105.12 | 2.00% | 0.00 |
| 2025-08-29 | 31.28 | 30.70 | -0.27 | -0.87% | 30.40 | 31.57 | 36391 | 11239.06 | 2.76% | 6.00 |
| 2025-08-28 | 30.80 | 30.97 | 1.36 | 4.59% | 30.03 | 32.40 | 46181 | 14291.79 | 3.50% | 0.00 |
| 2025-08-27 | 30.00 | 29.61 | -0.25 | -0.84% | 29.60 | 30.77 | 34583 | 10438.25 | 2.62% | 0.00 |
| 2025-08-26 | 30.10 | 29.86 | -0.33 | -1.09% | 29.80 | 30.33 | 20743 | 6229.48 | 1.57% | 0.00 |
| 2025-08-25 | 29.31 | 30.19 | 0.93 | 3.18% | 29.31 | 31.38 | 40147 | 12178.63 | 3.04% | 0.00 |
| 2025-08-22 | 28.99 | 29.26 | 0.49 | 1.70% | 28.74 | 29.44 | 19645 | 5723.22 | 1.49% | 0.00 |
| 2025-08-21 | 29.13 | 28.77 | -0.36 | -1.24% | 28.68 | 29.20 | 13230 | 3818.84 | 1.00% | 0.00 |
| 2025-08-20 | 29.26 | 29.13 | 0.08 | 0.28% | 28.78 | 29.29 | 17229 | 5002.87 | 1.31% | 0.00 |
| 2025-08-19 | 29.11 | 29.05 | -0.27 | -0.92% | 28.64 | 29.46 | 21191 | 6144.08 | 1.61% | 0.00 |
| 2025-08-18 | 29.49 | 29.32 | 0.35 | 1.21% | 29.05 | 29.57 | 26308 | 7717.77 | 1.99% | 0.00 |
| 2025-08-15 | 28.34 | 28.97 | 0.85 | 3.02% | 28.04 | 29.10 | 18979 | 5459.45 | 1.44% | 0.00 |
| 2025-08-14 | 28.77 | 28.12 | -0.78 | -2.70% | 28.01 | 29.07 | 23584 | 6722.54 | 1.79% | 0.00 |
| 2025-08-13 | 29.20 | 28.90 | -0.24 | -0.82% | 28.83 | 29.25 | 22984 | 6658.61 | 1.74% | 0.00 |
| 2025-08-12 | 29.53 | 29.14 | -0.64 | -2.15% | 28.85 | 29.69 | 24062 | 7026.54 | 1.82% | 0.00 |
| 2025-08-11 | 29.52 | 29.78 | 0.53 | 1.81% | 28.89 | 30.14 | 31266 | 9270.74 | 2.37% | 0.00 |
| 2025-08-08 | 28.20 | 29.25 | 0.73 | 2.56% | 28.18 | 29.44 | 29566 | 8547.39 | 2.24% | 0.00 |
| 2025-08-07 | 28.60 | 28.52 | -0.17 | -0.59% | 28.23 | 28.85 | 19521 | 5568.06 | 1.48% | 0.00 |
| 2025-08-06 | 27.74 | 28.69 | 0.99 | 3.57% | 27.72 | 28.88 | 26103 | 7430.82 | 1.98% | 0.00 |
| 2025-08-05 | 27.59 | 27.70 | 0.10 | 0.36% | 27.41 | 27.82 | 12984 | 3579.49 | 0.98% | 0.00 |
| 2025-08-04 | 26.74 | 27.60 | 0.94 | 3.53% | 26.51 | 27.60 | 19793 | 5391.15 | 1.50% | 0.00 |
| 2025-08-01 | 26.48 | 26.66 | 0.32 | 1.21% | 26.17 | 26.75 | 10086 | 2679.70 | 0.76% | 0.00 |
| 2025-07-31 | 26.77 | 26.34 | -0.36 | -1.35% | 26.30 | 26.88 | 10316 | 2741.26 | 0.78% | 0.00 |
| 2025-07-30 | 27.03 | 26.70 | -0.28 | -1.04% | 26.34 | 27.04 | 11385 | 3039.08 | 0.86% | 0.00 |
| 2025-07-29 | 27.02 | 26.98 | -0.18 | -0.66% | 26.56 | 27.16 | 12062 | 3233.66 | 0.91% | 0.00 |
| 2025-07-28 | 26.98 | 27.16 | 0.42 | 1.57% | 26.73 | 27.17 | 14172 | 3818.11 | 1.07% | 0.00 |
| 2025-07-25 | 26.58 | 26.74 | 0.16 | 0.60% | 26.45 | 27.27 | 14170 | 3798.08 | 1.07% | 0.00 |
| 2025-07-24 | 26.36 | 26.58 | 0.22 | 0.83% | 26.36 | 26.85 | 13189 | 3512.32 | 1.00% | 0.00 |
| 2025-07-23 | 26.69 | 26.36 | -0.33 | -1.24% | 26.30 | 26.80 | 15724 | 4171.53 | 1.19% | 0.00 |
| 2025-07-22 | 26.65 | 26.69 | 0.03 | 0.11% | 26.52 | 27.16 | 25476 | 6827.96 | 1.93% | 0.00 |
| 2025-07-21 | 27.25 | 26.66 | -0.55 | -2.02% | 26.40 | 27.37 | 24199 | 6448.34 | 1.83% | 0.00 |
| 2025-07-18 | 26.68 | 27.21 | 0.61 | 2.29% | 26.51 | 27.39 | 26130 | 7044.23 | 1.98% | 0.00 |
| 2025-07-17 | 26.21 | 26.60 | 0.20 | 0.76% | 26.15 | 26.65 | 17073 | 4515.03 | 1.29% | 0.00 |
| 2025-07-16 | 25.60 | 26.40 | 0.85 | 3.33% | 25.38 | 26.50 | 22104 | 5774.73 | 1.67% | 0.00 |
| 2025-07-15 | 25.40 | 25.55 | 0.05 | 0.20% | 25.21 | 25.76 | 15369 | 3910.86 | 1.16% | 0.00 |
| 2025-07-14 | 25.20 | 25.50 | 0.34 | 1.35% | 25.06 | 25.62 | 17114 | 4355.25 | 1.30% | 0.00 |
| 2025-07-11 | 24.80 | 25.16 | 0.28 | 1.13% | 24.67 | 25.26 | 10882 | 2722.41 | 0.82% | 0.00 |
| 2025-07-10 | 25.06 | 24.88 | -0.04 | -0.16% | 24.64 | 25.06 | 8392 | 2082.64 | 0.64% | 0.00 |
上证大盘股票行情在线 K线走势图
国盛智科(688558)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
