国统股份(002205)股票行情 国统股份股票行情 002205股票行情_爱股网
国统股份(002205)股票行情
国统股份(002205)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 |
|---|
| 2025-10-24 | 15.00 | 15.14 | 0.56 | 3.84% | 14.38 | 15.48 | 237115 | 35385.12 | 12.76% |
| 2025-10-23 | 14.77 | 14.58 | -0.58 | -3.83% | 14.29 | 14.92 | 167352 | 24304.21 | 9.01% |
| 2025-10-22 | 13.82 | 15.16 | 1.38 | 10.01% | 13.66 | 15.16 | 158073 | 23347.64 | 8.51% |
| 2025-10-21 | 13.54 | 13.78 | 0.22 | 1.62% | 13.41 | 13.85 | 41917 | 5726.36 | 2.26% |
| 2025-10-20 | 13.77 | 13.56 | -0.03 | -0.22% | 13.46 | 13.94 | 55660 | 7616.79 | 2.99% |
| 2025-10-17 | 13.70 | 13.59 | -0.11 | -0.80% | 13.50 | 14.02 | 60762 | 8363.11 | 3.27% |
| 2025-10-16 | 14.19 | 13.70 | -0.48 | -3.39% | 13.63 | 14.19 | 40410 | 5598.58 | 2.17% |
| 2025-10-15 | 13.99 | 14.18 | 0.21 | 1.50% | 13.88 | 14.24 | 36597 | 5163.12 | 1.97% |
| 2025-10-14 | 14.00 | 13.97 | 0.07 | 0.50% | 13.89 | 14.30 | 48941 | 6898.31 | 2.63% |
| 2025-10-13 | 13.90 | 13.90 | -0.45 | -3.14% | 13.60 | 14.06 | 53282 | 7397.51 | 2.87% |
| 2025-10-10 | 14.26 | 14.35 | 0.09 | 0.63% | 14.12 | 14.47 | 70872 | 10128.72 | 3.81% |
| 2025-10-09 | 13.98 | 14.26 | 0.29 | 2.08% | 13.98 | 14.53 | 76090 | 10849.34 | 4.09% |
| 2025-09-30 | 13.94 | 13.97 | -0.09 | -0.64% | 13.85 | 14.39 | 82421 | 11627.54 | 4.43% |
| 2025-09-29 | 13.60 | 14.06 | 0.43 | 3.15% | 13.04 | 14.10 | 106976 | 14733.99 | 5.76% |
| 2025-09-26 | 13.79 | 13.63 | -0.26 | -1.87% | 13.41 | 13.79 | 94785 | 12896.36 | 5.10% |
| 2025-09-25 | 13.18 | 13.89 | 0.74 | 5.63% | 13.06 | 13.90 | 114186 | 15446.54 | 6.14% |
| 2025-09-24 | 12.93 | 13.15 | 0.17 | 1.31% | 12.92 | 13.18 | 37950 | 4958.38 | 2.04% |
| 2025-09-23 | 13.25 | 12.98 | -0.19 | -1.44% | 12.45 | 13.25 | 61216 | 7832.88 | 3.29% |
| 2025-09-22 | 13.20 | 13.17 | -0.06 | -0.45% | 12.87 | 13.31 | 61849 | 8077.28 | 3.33% |
| 2025-09-19 | 13.50 | 13.23 | -0.28 | -2.07% | 13.23 | 13.78 | 84745 | 11443.65 | 4.56% |
| 2025-09-18 | 13.19 | 13.51 | 0.37 | 2.82% | 13.09 | 13.63 | 99672 | 13417.90 | 5.36% |
| 2025-09-17 | 13.36 | 13.14 | -0.18 | -1.35% | 13.08 | 13.37 | 45764 | 6018.72 | 2.46% |
| 2025-09-16 | 13.51 | 13.32 | -0.25 | -1.84% | 13.27 | 13.59 | 59255 | 7923.30 | 3.19% |
| 2025-09-15 | 13.19 | 13.57 | 0.42 | 3.19% | 13.10 | 13.74 | 85667 | 11512.98 | 4.61% |
| 2025-09-12 | 13.22 | 13.15 | -0.07 | -0.53% | 13.07 | 13.33 | 45260 | 5979.88 | 2.44% |
| 2025-09-11 | 13.19 | 13.22 | 0.03 | 0.23% | 12.88 | 13.22 | 56541 | 7378.62 | 3.04% |
| 2025-09-10 | 12.96 | 13.19 | 0.33 | 2.57% | 12.70 | 13.24 | 61004 | 7996.55 | 3.28% |
| 2025-09-09 | 13.10 | 12.86 | -0.15 | -1.15% | 12.83 | 13.20 | 55445 | 7216.60 | 2.98% |
| 2025-09-08 | 12.80 | 13.01 | 0.20 | 1.56% | 12.60 | 13.02 | 54898 | 7069.19 | 2.95% |
| 2025-09-05 | 12.83 | 12.81 | -0.04 | -0.31% | 12.57 | 12.97 | 74390 | 9493.59 | 4.00% |
| 2025-09-04 | 12.73 | 12.85 | -0.01 | -0.08% | 12.63 | 13.10 | 100404 | 12971.89 | 5.40% |
| 2025-09-03 | 14.24 | 12.86 | -1.43 | -10.01% | 12.86 | 14.24 | 158584 | 21084.88 | 8.53% |
| 2025-09-02 | 13.75 | 14.29 | 0.64 | 4.69% | 13.34 | 14.80 | 188235 | 26537.92 | 10.13% |
| 2025-09-01 | 13.50 | 13.65 | 0.16 | 1.19% | 13.35 | 13.68 | 55861 | 7587.64 | 3.01% |
| 2025-08-29 | 13.74 | 13.49 | -0.19 | -1.39% | 13.44 | 13.85 | 67931 | 9244.03 | 3.66% |
| 2025-08-28 | 13.77 | 13.68 | -0.19 | -1.37% | 13.17 | 14.06 | 126557 | 17183.08 | 6.81% |
| 2025-08-27 | 14.65 | 13.87 | -0.82 | -5.58% | 13.87 | 14.75 | 136219 | 19466.23 | 7.33% |
| 2025-08-26 | 14.51 | 14.69 | 0.19 | 1.31% | 14.44 | 15.14 | 167587 | 24783.47 | 9.02% |
| 2025-08-25 | 14.47 | 14.50 | 0.04 | 0.28% | 14.30 | 14.61 | 96249 | 13942.38 | 5.18% |
| 2025-08-22 | 14.50 | 14.46 | 0.13 | 0.91% | 14.09 | 14.65 | 95383 | 13701.46 | 5.13% |
| 2025-08-21 | 14.58 | 14.33 | -0.10 | -0.69% | 14.26 | 14.80 | 101027 | 14651.02 | 5.44% |
| 2025-08-20 | 14.63 | 14.43 | -0.12 | -0.82% | 14.20 | 14.63 | 83883 | 12040.15 | 4.51% |
| 2025-08-19 | 14.71 | 14.55 | -0.12 | -0.82% | 14.36 | 14.89 | 110235 | 16026.13 | 5.93% |
| 2025-08-18 | 14.59 | 14.67 | 0.19 | 1.31% | 14.36 | 14.78 | 135647 | 19864.48 | 7.30% |
| 2025-08-15 | 14.65 | 14.48 | 0.10 | 0.70% | 14.28 | 14.70 | 138679 | 20052.29 | 7.46% |
| 2025-08-14 | 15.11 | 14.38 | -0.47 | -3.16% | 14.38 | 15.15 | 181541 | 26539.11 | 9.77% |
| 2025-08-13 | 15.29 | 14.85 | -0.72 | -4.62% | 14.75 | 15.41 | 311442 | 46663.60 | 16.76% |
| 2025-08-12 | 15.81 | 15.57 | -0.24 | -1.52% | 15.46 | 17.07 | 484049 | 77749.89 | 26.05% |
| 2025-08-11 | 15.46 | 15.81 | 1.44 | 10.02% | 15.23 | 15.81 | 306218 | 48151.50 | 16.48% |
| 2025-08-08 | 13.06 | 14.37 | 1.31 | 10.03% | 12.94 | 14.37 | 221995 | 30482.53 | 11.95% |
| 2025-08-07 | 12.98 | 13.06 | 0.08 | 0.62% | 12.89 | 13.17 | 86293 | 11214.17 | 4.64% |
| 2025-08-06 | 13.32 | 12.98 | -0.17 | -1.29% | 12.91 | 13.32 | 122106 | 15962.17 | 6.57% |
| 2025-08-05 | 13.13 | 13.15 | 0.09 | 0.69% | 13.05 | 13.43 | 109198 | 14431.31 | 5.88% |
| 2025-08-04 | 13.02 | 13.06 | 0.07 | 0.54% | 12.79 | 13.25 | 116093 | 15147.24 | 6.25% |
| 2025-08-01 | 13.62 | 12.99 | -0.63 | -4.63% | 12.90 | 13.94 | 186554 | 24785.21 | 10.04% |
| 2025-07-31 | 13.85 | 13.62 | -0.78 | -5.42% | 13.60 | 14.42 | 210414 | 29477.49 | 11.32% |
| 2025-07-30 | 14.20 | 14.40 | -0.17 | -1.17% | 13.51 | 15.13 | 346395 | 49409.81 | 18.64% |
| 2025-07-29 | 15.00 | 14.57 | -0.06 | -0.41% | 14.05 | 15.52 | 401950 | 58998.05 | 21.63% |
| 2025-07-28 | 13.20 | 14.63 | 1.33 | 10.00% | 12.73 | 14.63 | 318893 | 43844.55 | 17.16% |
| 2025-07-25 | 13.95 | 13.30 | -0.69 | -4.93% | 13.20 | 14.70 | 382333 | 52582.73 | 20.57% |
| 2025-07-24 | 12.72 | 13.99 | 1.27 | 9.98% | 12.51 | 13.99 | 290644 | 38569.88 | 15.64% |
| 2025-07-23 | 13.69 | 12.72 | -0.84 | -6.19% | 12.67 | 14.89 | 508117 | 70126.20 | 27.34% |
| 2025-07-22 | 12.47 | 13.56 | 1.23 | 9.98% | 12.46 | 13.56 | 206204 | 26866.58 | 11.10% |
| 2025-07-21 | 11.89 | 12.33 | 1.12 | 9.99% | 11.60 | 12.33 | 259580 | 31572.51 | 13.97% |
| 2025-07-18 | 11.20 | 11.21 | 0.02 | 0.18% | 11.08 | 11.23 | 55570 | 6190.59 | 2.99% |
| 2025-07-17 | 11.18 | 11.19 | 0.01 | 0.09% | 11.12 | 11.27 | 50120 | 5606.32 | 2.70% |
| 2025-07-16 | 11.26 | 11.18 | -0.16 | -1.41% | 11.16 | 11.40 | 57905 | 6494.06 | 3.12% |
| 2025-07-15 | 11.60 | 11.34 | -0.17 | -1.48% | 11.13 | 11.60 | 101923 | 11552.93 | 5.48% |
| 2025-07-14 | 11.80 | 11.51 | -0.37 | -3.11% | 11.43 | 11.99 | 88263 | 10224.64 | 4.75% |
| 2025-07-11 | 12.12 | 11.88 | -0.32 | -2.62% | 11.50 | 12.19 | 137453 | 16170.44 | 7.40% |
| 2025-07-10 | 11.95 | 12.20 | -0.02 | -0.16% | 11.81 | 12.36 | 157978 | 19013.01 | 8.50% |
| 2025-07-09 | 11.99 | 12.22 | 0.12 | 0.99% | 11.99 | 13.00 | 204030 | 25410.71 | 10.98% |
| 2025-07-08 | 12.26 | 12.10 | 0.10 | 0.83% | 11.82 | 12.42 | 215815 | 26111.72 | 11.61% |
| 2025-07-07 | 11.46 | 12.00 | 0.52 | 4.53% | 11.34 | 12.63 | 243741 | 29540.48 | 13.12% |
| 2025-07-04 | 11.69 | 11.48 | -0.39 | -3.29% | 11.38 | 11.90 | 132616 | 15341.01 | 7.14% |
| 2025-07-03 | 11.55 | 11.87 | 0.21 | 1.80% | 11.21 | 12.15 | 219249 | 25612.51 | 11.80% |
| 2025-07-02 | 11.22 | 11.66 | 0.29 | 2.55% | 11.03 | 11.87 | 210938 | 23956.47 | 11.35% |
| 2025-07-01 | 11.52 | 11.37 | -0.13 | -1.13% | 11.32 | 11.76 | 175983 | 20253.77 | 9.47% |
| 2025-06-30 | 12.00 | 11.50 | -0.25 | -2.13% | 11.40 | 12.80 | 316259 | 37380.05 | 17.02% |
| 2025-06-27 | 10.77 | 11.75 | 1.07 | 10.02% | 10.77 | 11.75 | 127923 | 14670.79 | 6.88% |
深证大盘股票行情在线 K线走势图
国统股份(002205)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
