国际实业(000159)股票行情 国际实业股票行情 000159股票行情_爱股网
国际实业(000159)股票行情
国际实业(000159)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 |
|---|
| 2025-10-27 | 6.12 | 6.17 | 0.09 | 1.48% | 6.05 | 6.21 | 198550 | 12190.04 | 4.13% |
| 2025-10-24 | 6.17 | 6.08 | -0.09 | -1.46% | 5.99 | 6.19 | 219846 | 13333.91 | 4.57% |
| 2025-10-23 | 6.17 | 6.17 | -0.02 | -0.32% | 6.10 | 6.23 | 193906 | 11933.02 | 4.03% |
| 2025-10-22 | 6.11 | 6.19 | 0.11 | 1.81% | 6.06 | 6.21 | 266187 | 16330.65 | 5.54% |
| 2025-10-21 | 5.98 | 6.08 | 0.12 | 2.01% | 5.94 | 6.08 | 248893 | 14973.88 | 5.18% |
| 2025-10-20 | 5.84 | 5.96 | 0.15 | 2.58% | 5.82 | 5.99 | 236757 | 14069.96 | 4.93% |
| 2025-10-17 | 5.82 | 5.81 | -0.03 | -0.51% | 5.78 | 5.89 | 124623 | 7279.48 | 2.59% |
| 2025-10-16 | 5.91 | 5.84 | -0.06 | -1.02% | 5.80 | 5.92 | 110757 | 6468.13 | 2.30% |
| 2025-10-15 | 5.88 | 5.90 | 0.01 | 0.17% | 5.85 | 5.94 | 139822 | 8220.33 | 2.91% |
| 2025-10-14 | 5.88 | 5.89 | 0.04 | 0.68% | 5.85 | 5.97 | 201194 | 11893.07 | 4.19% |
| 2025-10-13 | 5.76 | 5.85 | -0.04 | -0.68% | 5.57 | 5.87 | 199895 | 11549.29 | 4.16% |
| 2025-10-10 | 5.83 | 5.89 | 0.05 | 0.86% | 5.79 | 5.92 | 182642 | 10741.28 | 3.80% |
| 2025-10-09 | 5.69 | 5.84 | 0.16 | 2.82% | 5.66 | 5.85 | 234061 | 13529.47 | 4.87% |
| 2025-09-30 | 5.69 | 5.68 | -0.01 | -0.18% | 5.64 | 5.73 | 81403 | 4630.49 | 1.69% |
| 2025-09-29 | 5.59 | 5.69 | 0.10 | 1.79% | 5.48 | 5.70 | 120049 | 6756.69 | 2.50% |
| 2025-09-26 | 5.55 | 5.59 | 0.04 | 0.72% | 5.51 | 5.64 | 107589 | 6024.45 | 2.24% |
| 2025-09-25 | 5.65 | 5.55 | -0.07 | -1.25% | 5.55 | 5.74 | 161963 | 9152.85 | 3.37% |
| 2025-09-24 | 5.52 | 5.62 | 0.14 | 2.55% | 5.48 | 5.63 | 131690 | 7344.14 | 2.74% |
| 2025-09-23 | 5.60 | 5.48 | -0.12 | -2.14% | 5.35 | 5.60 | 148094 | 8077.66 | 3.08% |
| 2025-09-22 | 5.67 | 5.60 | -0.09 | -1.58% | 5.53 | 5.69 | 133469 | 7448.36 | 2.78% |
| 2025-09-19 | 5.70 | 5.69 | -0.01 | -0.18% | 5.64 | 5.77 | 120372 | 6842.08 | 2.50% |
| 2025-09-18 | 5.90 | 5.70 | -0.19 | -3.23% | 5.68 | 5.90 | 196452 | 11337.61 | 4.09% |
| 2025-09-17 | 5.94 | 5.89 | -0.06 | -1.01% | 5.86 | 5.94 | 121842 | 7189.10 | 2.53% |
| 2025-09-16 | 5.87 | 5.95 | 0.08 | 1.36% | 5.83 | 5.95 | 188384 | 11121.48 | 3.92% |
| 2025-09-15 | 5.83 | 5.87 | 0.02 | 0.34% | 5.76 | 5.88 | 130439 | 7599.71 | 2.71% |
| 2025-09-12 | 5.83 | 5.85 | 0.02 | 0.34% | 5.80 | 5.87 | 129823 | 7575.40 | 2.70% |
| 2025-09-11 | 5.82 | 5.83 | -0.02 | -0.34% | 5.72 | 5.84 | 129822 | 7499.14 | 2.70% |
| 2025-09-10 | 5.80 | 5.85 | 0.09 | 1.56% | 5.75 | 5.85 | 139246 | 8103.43 | 2.90% |
| 2025-09-09 | 5.81 | 5.76 | -0.04 | -0.69% | 5.73 | 5.83 | 100131 | 5782.70 | 2.08% |
| 2025-09-08 | 5.72 | 5.80 | 0.09 | 1.58% | 5.72 | 5.81 | 120911 | 6979.56 | 2.52% |
| 2025-09-05 | 5.62 | 5.71 | 0.12 | 2.15% | 5.55 | 5.73 | 125837 | 7098.09 | 2.62% |
| 2025-09-04 | 5.53 | 5.59 | 0.06 | 1.08% | 5.51 | 5.68 | 175945 | 9875.61 | 3.66% |
| 2025-09-03 | 5.76 | 5.53 | -0.22 | -3.83% | 5.49 | 5.77 | 173689 | 9747.54 | 3.61% |
| 2025-09-02 | 5.83 | 5.75 | -0.09 | -1.54% | 5.68 | 5.84 | 168695 | 9692.93 | 3.51% |
| 2025-09-01 | 5.75 | 5.84 | 0.08 | 1.39% | 5.71 | 5.88 | 176410 | 10269.49 | 3.67% |
| 2025-08-29 | 5.85 | 5.76 | -0.07 | -1.20% | 5.73 | 5.86 | 154475 | 8913.93 | 3.21% |
| 2025-08-28 | 5.82 | 5.83 | 0.01 | 0.17% | 5.62 | 5.91 | 209875 | 12134.18 | 4.37% |
| 2025-08-27 | 6.02 | 5.82 | -0.20 | -3.32% | 5.80 | 6.03 | 228533 | 13516.07 | 4.75% |
| 2025-08-26 | 6.03 | 6.02 | 0.01 | 0.17% | 5.97 | 6.06 | 191218 | 11531.91 | 3.98% |
| 2025-08-25 | 5.99 | 6.01 | 0.01 | 0.17% | 5.95 | 6.03 | 199700 | 11962.72 | 4.15% |
| 2025-08-22 | 6.02 | 6.00 | 0.00 | 0.00% | 5.92 | 6.03 | 195662 | 11675.21 | 4.07% |
| 2025-08-21 | 5.95 | 6.00 | 0.05 | 0.84% | 5.92 | 6.05 | 238284 | 14295.31 | 4.96% |
| 2025-08-20 | 5.90 | 5.95 | 0.07 | 1.19% | 5.86 | 5.96 | 189275 | 11184.79 | 3.94% |
| 2025-08-19 | 5.85 | 5.88 | 0.04 | 0.68% | 5.80 | 5.90 | 161500 | 9468.92 | 3.36% |
| 2025-08-18 | 5.84 | 5.84 | 0.05 | 0.86% | 5.80 | 5.98 | 202237 | 11835.93 | 4.21% |
| 2025-08-15 | 5.72 | 5.79 | 0.05 | 0.87% | 5.72 | 5.87 | 148340 | 8580.90 | 3.09% |
| 2025-08-14 | 5.89 | 5.74 | -0.15 | -2.55% | 5.73 | 5.90 | 173741 | 10090.50 | 3.61% |
| 2025-08-13 | 5.98 | 5.89 | -0.10 | -1.67% | 5.85 | 5.98 | 226251 | 13316.95 | 4.71% |
| 2025-08-12 | 5.96 | 5.99 | 0.03 | 0.50% | 5.91 | 6.02 | 231616 | 13819.28 | 4.82% |
| 2025-08-11 | 5.93 | 5.96 | -0.01 | -0.17% | 5.86 | 5.97 | 299533 | 17733.84 | 6.23% |
| 2025-08-08 | 5.74 | 5.97 | 0.23 | 4.01% | 5.65 | 6.07 | 448218 | 26401.39 | 9.32% |
| 2025-08-07 | 5.73 | 5.74 | 0.03 | 0.53% | 5.67 | 5.76 | 122254 | 6997.55 | 2.54% |
| 2025-08-06 | 5.72 | 5.71 | -0.02 | -0.35% | 5.67 | 5.74 | 100788 | 5756.32 | 2.10% |
| 2025-08-05 | 5.67 | 5.73 | 0.07 | 1.24% | 5.64 | 5.73 | 104121 | 5938.70 | 2.17% |
| 2025-08-04 | 5.65 | 5.66 | -0.01 | -0.18% | 5.59 | 5.70 | 110083 | 6215.24 | 2.29% |
| 2025-08-01 | 5.61 | 5.67 | 0.06 | 1.07% | 5.59 | 5.70 | 115113 | 6500.76 | 2.39% |
| 2025-07-31 | 5.80 | 5.61 | -0.17 | -2.94% | 5.58 | 5.82 | 219808 | 12490.83 | 4.57% |
| 2025-07-30 | 5.78 | 5.78 | -0.01 | -0.17% | 5.75 | 5.83 | 162543 | 9407.54 | 3.38% |
| 2025-07-29 | 5.82 | 5.79 | -0.03 | -0.52% | 5.71 | 5.87 | 141247 | 8147.83 | 2.94% |
| 2025-07-28 | 5.86 | 5.82 | -0.04 | -0.68% | 5.80 | 5.88 | 114264 | 6662.72 | 2.38% |
| 2025-07-25 | 5.98 | 5.86 | -0.05 | -0.85% | 5.84 | 6.03 | 162511 | 9564.82 | 3.38% |
| 2025-07-24 | 5.82 | 5.91 | 0.07 | 1.20% | 5.80 | 5.92 | 151413 | 8901.90 | 3.15% |
| 2025-07-23 | 5.91 | 5.84 | -0.06 | -1.02% | 5.82 | 5.93 | 123410 | 7251.43 | 2.57% |
| 2025-07-22 | 5.91 | 5.90 | 0.03 | 0.51% | 5.76 | 5.92 | 165116 | 9658.45 | 3.44% |
| 2025-07-21 | 5.71 | 5.87 | 0.17 | 2.98% | 5.70 | 5.87 | 228904 | 13335.93 | 4.76% |
| 2025-07-18 | 5.67 | 5.70 | 0.06 | 1.06% | 5.64 | 5.71 | 125561 | 7127.32 | 2.61% |
| 2025-07-17 | 5.69 | 5.64 | -0.03 | -0.53% | 5.61 | 5.71 | 108638 | 6141.13 | 2.26% |
| 2025-07-16 | 5.63 | 5.67 | 0.04 | 0.71% | 5.63 | 5.68 | 94148 | 5329.23 | 1.96% |
| 2025-07-15 | 5.77 | 5.63 | -0.15 | -2.60% | 5.58 | 5.77 | 184928 | 10427.30 | 3.85% |
| 2025-07-14 | 5.79 | 5.78 | -0.02 | -0.34% | 5.75 | 5.84 | 111244 | 6444.73 | 2.31% |
| 2025-07-11 | 5.83 | 5.80 | 0.00 | 0.00% | 5.71 | 5.84 | 172635 | 9976.12 | 3.59% |
| 2025-07-10 | 5.78 | 5.80 | 0.02 | 0.35% | 5.75 | 5.83 | 149227 | 8634.67 | 3.10% |
| 2025-07-09 | 5.85 | 5.78 | -0.04 | -0.69% | 5.75 | 5.87 | 246889 | 14331.08 | 5.14% |
| 2025-07-08 | 5.62 | 5.82 | 0.20 | 3.56% | 5.62 | 5.83 | 371442 | 21340.21 | 7.73% |
| 2025-07-07 | 5.56 | 5.62 | 0.04 | 0.72% | 5.53 | 5.63 | 113205 | 6331.12 | 2.36% |
| 2025-07-04 | 5.67 | 5.58 | -0.09 | -1.59% | 5.58 | 5.68 | 151374 | 8512.65 | 3.15% |
| 2025-07-03 | 5.67 | 5.67 | 0.02 | 0.35% | 5.64 | 5.72 | 180878 | 10263.60 | 3.76% |
| 2025-07-02 | 5.63 | 5.65 | 0.02 | 0.36% | 5.61 | 5.67 | 177177 | 9990.81 | 3.69% |
| 2025-07-01 | 5.66 | 5.63 | -0.03 | -0.53% | 5.57 | 5.69 | 220271 | 12385.04 | 4.58% |
| 2025-06-30 | 5.67 | 5.66 | 0.00 | 0.00% | 5.59 | 5.69 | 251182 | 14178.19 | 5.23% |
深证大盘股票行情在线 K线走势图
国际实业(000159)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
