国城矿业(000688)股票行情
国城矿业(000688)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 |
|---|
| 2025-04-07 | 11.10 | 10.60 | -1.18 | -10.02% | 10.60 | 11.14 | 70914 | 7638.14 | 0.63% |
| 2025-04-03 | 11.89 | 11.78 | -0.16 | -1.34% | 11.68 | 11.95 | 35514 | 4184.15 | 0.32% |
| 2025-04-02 | 11.90 | 11.94 | 0.00 | 0.00% | 11.83 | 12.01 | 33209 | 3965.88 | 0.30% |
| 2025-04-01 | 11.95 | 11.94 | -0.02 | -0.17% | 11.89 | 12.05 | 34863 | 4174.48 | 0.31% |
| 2025-03-31 | 12.02 | 11.96 | -0.04 | -0.33% | 11.85 | 12.06 | 40040 | 4788.79 | 0.36% |
| 2025-03-28 | 12.21 | 12.00 | -0.20 | -1.64% | 11.97 | 12.28 | 45794 | 5518.98 | 0.41% |
| 2025-03-27 | 12.44 | 12.20 | -0.29 | -2.32% | 12.15 | 12.48 | 62785 | 7706.04 | 0.56% |
| 2025-03-26 | 12.71 | 12.49 | -0.22 | -1.73% | 12.48 | 12.90 | 76160 | 9657.72 | 0.68% |
| 2025-03-25 | 12.61 | 12.71 | 0.12 | 0.95% | 12.47 | 12.74 | 63462 | 8018.07 | 0.56% |
| 2025-03-24 | 12.49 | 12.59 | 0.11 | 0.88% | 12.28 | 12.59 | 73642 | 9170.03 | 0.65% |
| 2025-03-21 | 12.59 | 12.48 | -0.15 | -1.19% | 12.40 | 12.65 | 51826 | 6476.54 | 0.46% |
| 2025-03-20 | 12.78 | 12.63 | -0.11 | -0.86% | 12.59 | 12.84 | 59757 | 7574.42 | 0.53% |
| 2025-03-19 | 13.03 | 12.74 | -0.28 | -2.15% | 12.71 | 13.05 | 73548 | 9419.86 | 0.65% |
| 2025-03-18 | 13.00 | 13.02 | 0.07 | 0.54% | 12.88 | 13.20 | 67906 | 8851.46 | 0.60% |
| 2025-03-17 | 12.98 | 12.95 | -0.07 | -0.54% | 12.84 | 13.04 | 61080 | 7897.31 | 0.54% |
| 2025-03-14 | 12.97 | 13.02 | 0.14 | 1.09% | 12.85 | 13.18 | 67032 | 8716.18 | 0.60% |
| 2025-03-13 | 13.10 | 12.88 | -0.20 | -1.53% | 12.74 | 13.16 | 66615 | 8566.96 | 0.59% |
| 2025-03-12 | 13.39 | 13.08 | -0.31 | -2.32% | 13.06 | 13.44 | 79451 | 10453.31 | 0.71% |
| 2025-03-11 | 13.31 | 13.39 | -0.03 | -0.22% | 13.06 | 13.39 | 92378 | 12208.80 | 0.82% |
| 2025-03-10 | 13.24 | 13.42 | 0.24 | 1.82% | 13.18 | 13.49 | 127857 | 17061.79 | 1.14% |
| 2025-03-07 | 12.96 | 13.18 | 0.17 | 1.31% | 12.96 | 13.65 | 161960 | 21622.06 | 1.44% |
| 2025-03-06 | 13.14 | 13.01 | -0.02 | -0.15% | 12.80 | 13.24 | 136672 | 17716.46 | 1.21% |
| 2025-03-05 | 12.93 | 13.03 | 0.03 | 0.23% | 12.75 | 13.22 | 155422 | 20180.22 | 1.38% |
| 2025-03-04 | 12.85 | 13.00 | 0.15 | 1.17% | 12.72 | 13.14 | 255263 | 33112.23 | 2.27% |
| 2025-03-03 | 11.73 | 12.85 | 1.17 | 10.02% | 11.73 | 12.85 | 190245 | 23819.13 | 1.69% |
| 2025-02-28 | 11.80 | 11.68 | -0.13 | -1.10% | 11.63 | 11.88 | 50921 | 5977.42 | 0.45% |
| 2025-02-27 | 12.04 | 11.81 | -0.23 | -1.91% | 11.68 | 12.07 | 69935 | 8265.62 | 0.62% |
| 2025-02-26 | 11.93 | 12.04 | 0.11 | 0.92% | 11.93 | 12.23 | 49087 | 5931.58 | 0.44% |
| 2025-02-25 | 12.04 | 11.93 | -0.18 | -1.49% | 11.87 | 12.24 | 57498 | 6939.60 | 0.51% |
| 2025-02-24 | 11.95 | 12.11 | 0.12 | 1.00% | 11.82 | 12.20 | 66516 | 8018.69 | 0.59% |
| 2025-02-21 | 12.09 | 11.99 | -0.10 | -0.83% | 11.89 | 12.16 | 63067 | 7556.46 | 0.56% |
| 2025-02-20 | 12.08 | 12.09 | -0.05 | -0.41% | 12.02 | 12.28 | 55199 | 6684.41 | 0.49% |
| 2025-02-19 | 12.05 | 12.14 | 0.03 | 0.25% | 11.98 | 12.17 | 63604 | 7673.74 | 0.57% |
| 2025-02-18 | 12.23 | 12.11 | -0.11 | -0.90% | 12.02 | 12.35 | 52992 | 6470.46 | 0.47% |
| 2025-02-17 | 12.28 | 12.22 | -0.05 | -0.41% | 12.08 | 12.28 | 58866 | 7160.96 | 0.52% |
| 2025-02-14 | 12.21 | 12.27 | 0.06 | 0.49% | 12.18 | 12.44 | 51191 | 6287.00 | 0.45% |
| 2025-02-13 | 12.40 | 12.21 | -0.20 | -1.61% | 12.20 | 12.47 | 54615 | 6721.36 | 0.49% |
| 2025-02-12 | 12.41 | 12.41 | -0.01 | -0.08% | 12.14 | 12.45 | 71237 | 8752.22 | 0.63% |
| 2025-02-11 | 12.53 | 12.42 | -0.09 | -0.72% | 12.29 | 12.56 | 55595 | 6904.32 | 0.49% |
| 2025-02-10 | 12.61 | 12.51 | -0.07 | -0.56% | 12.48 | 12.69 | 57254 | 7197.06 | 0.51% |
| 2025-02-07 | 12.37 | 12.58 | 0.20 | 1.62% | 12.30 | 12.75 | 69569 | 8759.62 | 0.62% |
| 2025-02-06 | 12.08 | 12.38 | 0.24 | 1.98% | 12.02 | 12.40 | 50564 | 6216.00 | 0.45% |
| 2025-02-05 | 11.99 | 12.14 | 0.26 | 2.19% | 11.95 | 12.18 | 54083 | 6533.01 | 0.48% |
| 2025-01-27 | 12.00 | 11.88 | -0.08 | -0.67% | 11.80 | 12.07 | 48235 | 5755.68 | 0.43% |
| 2025-01-24 | 11.92 | 11.96 | 0.03 | 0.25% | 11.90 | 12.09 | 52075 | 6235.06 | 0.46% |
| 2025-01-23 | 12.12 | 11.93 | -0.02 | -0.17% | 11.92 | 12.27 | 51416 | 6219.48 | 0.46% |
| 2025-01-22 | 12.14 | 11.95 | -0.04 | -0.33% | 11.89 | 12.17 | 63567 | 7642.57 | 0.56% |
| 2025-01-21 | 12.10 | 11.99 | -0.71 | -5.59% | 11.81 | 12.30 | 162769 | 19562.46 | 1.45% |
| 2025-01-20 | 13.20 | 12.70 | -0.30 | -2.31% | 12.62 | 13.24 | 94106 | 12015.20 | 0.84% |
| 2025-01-17 | 12.70 | 13.00 | 0.28 | 2.20% | 12.65 | 13.06 | 87061 | 11246.54 | 0.77% |
| 2025-01-16 | 12.48 | 12.72 | 0.29 | 2.33% | 12.43 | 12.81 | 90008 | 11387.63 | 0.80% |
| 2025-01-15 | 12.36 | 12.43 | 0.09 | 0.73% | 12.23 | 12.69 | 94254 | 11711.97 | 0.84% |
| 2025-01-14 | 12.15 | 12.34 | 0.25 | 2.07% | 11.86 | 12.42 | 112914 | 13729.56 | 1.00% |
| 2025-01-13 | 11.25 | 12.09 | 0.69 | 6.05% | 11.20 | 12.41 | 155206 | 18508.84 | 1.38% |
| 2025-01-10 | 11.70 | 11.40 | -0.33 | -2.81% | 11.39 | 11.90 | 56036 | 6511.97 | 0.50% |
| 2025-01-09 | 11.50 | 11.73 | 0.14 | 1.21% | 11.44 | 11.80 | 64135 | 7469.84 | 0.57% |
| 2025-01-08 | 11.81 | 11.59 | -0.17 | -1.45% | 11.31 | 11.81 | 93858 | 10808.78 | 0.83% |
| 2025-01-07 | 11.41 | 11.76 | 0.37 | 3.25% | 11.35 | 11.82 | 82955 | 9596.23 | 0.74% |
| 2025-01-06 | 11.33 | 11.39 | 0.27 | 2.43% | 11.19 | 11.66 | 115302 | 13165.57 | 1.02% |
| 2025-01-03 | 11.47 | 11.12 | -0.28 | -2.46% | 11.07 | 11.66 | 117748 | 13390.17 | 1.05% |
| 2025-01-02 | 11.89 | 11.40 | -0.49 | -4.12% | 11.27 | 11.95 | 209943 | 24102.60 | 1.88% |
| 2024-12-31 | 12.54 | 11.89 | -0.59 | -4.73% | 11.88 | 12.57 | 104804 | 12686.98 | 0.94% |
| 2024-12-30 | 12.85 | 12.48 | -0.36 | -2.80% | 12.37 | 12.95 | 82529 | 10361.04 | 0.74% |
| 2024-12-27 | 12.75 | 12.84 | 0.13 | 1.02% | 12.53 | 13.18 | 111142 | 14363.33 | 0.99% |
| 2024-12-26 | 13.00 | 12.71 | -0.30 | -2.31% | 12.65 | 13.07 | 90727 | 11660.54 | 0.81% |
| 2024-12-25 | 13.35 | 13.01 | -0.43 | -3.20% | 12.81 | 13.40 | 65966 | 8577.99 | 0.59% |
| 2024-12-24 | 13.62 | 13.44 | -0.35 | -2.54% | 13.15 | 13.80 | 96042 | 12836.31 | 0.86% |
| 2024-12-23 | 14.35 | 13.79 | -0.28 | -1.99% | 13.73 | 14.42 | 93486 | 13021.66 | 0.84% |
| 2024-12-20 | 14.01 | 14.07 | -0.03 | -0.21% | 13.90 | 14.27 | 95118 | 13380.09 | 0.85% |
| 2024-12-19 | 14.39 | 14.10 | -0.64 | -4.34% | 13.89 | 14.60 | 145763 | 20621.13 | 1.30% |
| 2024-12-18 | 16.60 | 14.74 | -1.54 | -9.46% | 14.65 | 16.78 | 281147 | 42761.32 | 2.52% |
| 2024-12-17 | 16.55 | 16.28 | -0.78 | -4.57% | 16.14 | 17.24 | 247197 | 40720.88 | 2.21% |
| 2024-12-16 | 16.10 | 17.06 | 1.55 | 9.99% | 15.91 | 17.06 | 224436 | 38046.36 | 2.01% |
| 2024-12-13 | 15.90 | 15.51 | -0.49 | -3.06% | 15.33 | 16.09 | 107300 | 16737.09 | 0.96% |
| 2024-12-12 | 15.24 | 16.00 | 0.70 | 4.58% | 15.19 | 16.19 | 154674 | 24494.71 | 1.38% |
| 2024-12-11 | 14.38 | 15.30 | 0.79 | 5.44% | 14.32 | 15.65 | 146020 | 21959.75 | 1.31% |
| 2024-12-10 | 14.47 | 14.51 | 0.38 | 2.69% | 14.28 | 14.85 | 127870 | 18644.94 | 1.14% |
| 2024-12-09 | 13.59 | 14.13 | 0.50 | 3.67% | 13.56 | 14.41 | 111684 | 15705.87 | 1.00% |
| 2024-12-06 | 13.53 | 13.63 | 0.11 | 0.81% | 13.25 | 13.78 | 62405 | 8444.76 | 0.56% |
| 2024-12-05 | 13.50 | 13.52 | -0.06 | -0.44% | 13.41 | 13.58 | 48398 | 6527.31 | 0.43% |
深证大盘股票行情在线 K线走势图
