国盛智科(688558) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-04 | 33.68 | 34.50 | 33.38 | 33.60 | -0.76 | -2.21 | 12,645 | 4,271 | 3.26 | 3.83 |
| 2021-03-03 | 32.88 | 34.80 | 32.30 | 34.36 | 1.46 | 4.44 | 26,589 | 8,982 | 7.60 | 8.06 |
| 2021-03-02 | 32.25 | 33.45 | 32.20 | 32.90 | 0.77 | 2.40 | 19,752 | 6,510 | 3.89 | 5.99 |
| 2021-03-01 | 32.00 | 32.58 | 31.00 | 32.13 | 1.74 | 5.73 | 15,209 | 4,853 | 5.20 | 4.61 |
| 2021-02-26 | 29.51 | 30.45 | 29.20 | 30.39 | 0.89 | 3.02 | 9,176 | 2,751 | 4.24 | 2.78 |
| 2021-02-25 | 30.31 | 30.37 | 29.42 | 29.50 | 0.28 | 0.96 | 6,393 | 1,911 | 3.25 | 1.94 |
| 2021-02-24 | 29.80 | 29.81 | 29.08 | 29.22 | -0.47 | -1.58 | 4,484 | 1,321 | 2.46 | 1.36 |
| 2021-02-23 | 29.65 | 29.77 | 29.00 | 29.69 | 0.14 | 0.47 | 3,712 | 1,092 | 2.61 | 1.12 |
| 2021-02-22 | 29.70 | 30.22 | 29.55 | 29.55 | -0.22 | -0.74 | 6,313 | 1,885 | 2.25 | 1.91 |
| 2021-02-19 | 29.78 | 29.80 | 29.34 | 29.77 | 0.50 | 1.71 | 3,423 | 1,013 | 1.57 | 1.04 |
| 2021-02-18 | 29.00 | 29.90 | 28.90 | 29.27 | 0.53 | 1.84 | 4,958 | 1,454 | 3.48 | 1.50 |
| 2021-02-10 | 28.62 | 28.98 | 28.40 | 28.74 | -0.10 | -0.35 | 3,910 | 1,119 | 2.01 | 1.18 |
| 2021-02-09 | 28.51 | 29.06 | 28.47 | 28.84 | 0.22 | 0.77 | 3,453 | 994 | 2.06 | 1.05 |
| 2021-02-08 | 28.19 | 28.89 | 27.81 | 28.62 | 0.43 | 1.53 | 3,892 | 1,110 | 3.83 | 1.18 |
| 2021-02-05 | 28.29 | 29.20 | 27.85 | 28.19 | -0.09 | -0.32 | 5,902 | 1,677 | 4.77 | 1.79 |
| 2021-02-04 | 29.10 | 29.37 | 27.65 | 28.28 | -1.02 | -3.48 | 10,462 | 2,972 | 5.87 | 3.17 |
| 2021-02-03 | 30.98 | 30.98 | 29.30 | 29.30 | -1.40 | -4.56 | 11,557 | 3,468 | 5.47 | 3.50 |
| 2021-02-02 | 31.20 | 31.20 | 30.32 | 30.70 | -0.30 | -0.97 | 6,939 | 2,117 | 2.84 | 2.10 |
| 2021-02-01 | 31.17 | 31.49 | 30.65 | 31.00 | -0.20 | -0.64 | 8,123 | 2,509 | 2.69 | 2.46 |
| 2021-01-29 | 30.30 | 31.28 | 30.06 | 31.20 | 0.81 | 2.67 | 10,486 | 3,248 | 4.01 | 3.18 |
| 2021-01-28 | 29.90 | 30.98 | 29.61 | 30.39 | 0.49 | 1.64 | 7,651 | 2,331 | 4.58 | 2.32 |
| 2021-01-27 | 30.10 | 30.35 | 29.41 | 29.90 | -0.27 | -0.89 | 5,284 | 1,581 | 3.12 | 1.60 |
| 2021-01-26 | 30.00 | 30.98 | 30.00 | 30.17 | 0.17 | 0.57 | 9,001 | 2,748 | 3.27 | 2.73 |
| 2021-01-25 | 29.01 | 30.57 | 29.01 | 30.00 | 0.72 | 2.46 | 10,388 | 3,122 | 5.33 | 3.15 |
| 2021-01-22 | 29.10 | 29.37 | 28.60 | 29.28 | 0.28 | 0.97 | 6,435 | 1,859 | 2.66 | 1.95 |
| 2021-01-21 | 29.29 | 29.49 | 28.80 | 29.00 | -0.29 | -0.99 | 5,589 | 1,629 | 2.36 | 1.69 |
| 2021-01-20 | 29.75 | 29.90 | 28.67 | 29.29 | -0.42 | -1.41 | 6,111 | 1,787 | 4.14 | 1.85 |
| 2021-01-19 | 29.50 | 30.20 | 29.48 | 29.71 | 0.09 | 0.30 | 7,180 | 2,144 | 2.43 | 2.18 |
| 2021-01-18 | 28.83 | 29.84 | 28.83 | 29.62 | 0.49 | 1.68 | 9,837 | 2,899 | 3.47 | 2.98 |
| 2021-01-15 | 28.90 | 29.38 | 28.71 | 29.13 | 0.23 | 0.80 | 7,522 | 2,186 | 2.32 | 2.28 |
| 2021-01-14 | 27.90 | 29.39 | 27.80 | 28.90 | 0.84 | 2.99 | 13,031 | 3,770 | 5.67 | 3.95 |
| 2021-01-13 | 29.00 | 29.10 | 27.60 | 28.06 | -0.80 | -2.77 | 13,700 | 3,882 | 5.20 | 4.15 |
| 2021-01-12 | 27.05 | 29.29 | 26.90 | 28.86 | 1.72 | 6.34 | 14,999 | 4,255 | 8.81 | 4.55 |
| 2021-01-11 | 27.00 | 27.50 | 26.90 | 27.14 | 0.05 | 0.18 | 5,664 | 1,537 | 2.21 | 1.72 |
| 2021-01-08 | 26.05 | 27.44 | 25.55 | 27.09 | 1.04 | 3.99 | 7,212 | 1,933 | 7.26 | 2.19 |
| 2021-01-07 | 27.04 | 27.09 | 25.71 | 26.05 | -1.04 | -3.84 | 9,177 | 2,426 | 5.09 | 2.78 |
| 2021-01-06 | 27.61 | 27.74 | 27.01 | 27.09 | -0.52 | -1.88 | 7,919 | 2,160 | 2.64 | 2.40 |
| 2021-01-05 | 27.01 | 27.90 | 27.00 | 27.61 | 0.36 | 1.32 | 8,702 | 2,400 | 3.30 | 2.64 |
| 2021-01-04 | 26.71 | 27.38 | 26.50 | 27.25 | 0.56 | 2.10 | 8,597 | 2,323 | 3.30 | 2.61 |
