国恩股份(002768)股票行情 国恩股份股票行情 002768股票行情_爱股网
国恩股份(002768)股票行情
国恩股份(002768)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 | 48.75 | 51.25 | 2.52 | 5.17% | 48.34 | 51.79 | 43486 | 22016.77 | 2.46% |
| 2025-10-23 | 50.64 | 48.73 | -1.85 | -3.66% | 48.38 | 50.98 | 31775 | 15622.90 | 1.80% |
| 2025-10-22 | 49.88 | 50.58 | 0.81 | 1.63% | 48.51 | 51.17 | 50048 | 25203.22 | 2.83% |
| 2025-10-21 | 46.54 | 49.77 | 3.24 | 6.96% | 46.41 | 50.20 | 54273 | 26419.89 | 3.07% |
| 2025-10-20 | 47.39 | 46.53 | 0.03 | 0.06% | 46.01 | 47.79 | 18084 | 8481.52 | 1.02% |
| 2025-10-17 | 46.95 | 46.50 | -0.66 | -1.40% | 46.50 | 47.66 | 16997 | 7992.88 | 0.96% |
| 2025-10-16 | 48.68 | 47.16 | -1.54 | -3.16% | 46.50 | 48.90 | 26297 | 12444.45 | 1.49% |
| 2025-10-15 | 47.20 | 48.70 | 1.60 | 3.40% | 46.61 | 49.37 | 28095 | 13474.74 | 1.59% |
| 2025-10-14 | 49.32 | 47.10 | -1.97 | -4.01% | 46.20 | 49.32 | 38251 | 18096.80 | 2.16% |
| 2025-10-13 | 47.95 | 49.07 | -0.78 | -1.56% | 47.16 | 49.49 | 32093 | 15639.92 | 1.82% |
| 2025-10-10 | 48.96 | 49.85 | 1.05 | 2.15% | 47.91 | 50.77 | 45050 | 22316.56 | 2.55% |
| 2025-10-09 | 48.74 | 48.80 | -0.36 | -0.73% | 48.50 | 50.28 | 32281 | 15909.48 | 1.83% |
| 2025-09-30 | 49.18 | 49.16 | 0.01 | 0.02% | 48.58 | 49.88 | 34384 | 16881.50 | 1.95% |
| 2025-09-29 | 46.31 | 49.15 | 2.85 | 6.16% | 45.88 | 49.98 | 69924 | 34001.07 | 3.96% |
| 2025-09-26 | 47.39 | 46.30 | -1.05 | -2.22% | 45.61 | 48.12 | 37656 | 17531.36 | 2.13% |
| 2025-09-25 | 47.27 | 47.35 | -0.12 | -0.25% | 47.01 | 48.56 | 39395 | 18741.48 | 2.23% |
| 2025-09-24 | 45.38 | 47.47 | 1.87 | 4.10% | 45.01 | 48.05 | 63908 | 29960.36 | 3.62% |
| 2025-09-23 | 47.52 | 45.60 | -1.89 | -3.98% | 44.41 | 48.38 | 64476 | 29586.60 | 3.65% |
| 2025-09-22 | 47.36 | 47.49 | -0.52 | -1.08% | 46.00 | 48.15 | 74418 | 34862.14 | 4.21% |
| 2025-09-19 | 52.77 | 48.01 | -4.46 | -8.50% | 47.23 | 53.50 | 149104 | 73030.73 | 8.44% |
| 2025-09-18 | 47.60 | 52.47 | 4.77 | 10.00% | 47.26 | 52.47 | 70996 | 35662.49 | 4.02% |
| 2025-09-17 | 46.89 | 47.70 | 0.60 | 1.27% | 46.48 | 48.48 | 43524 | 20603.82 | 2.46% |
| 2025-09-16 | 46.25 | 47.10 | 0.92 | 1.99% | 45.67 | 47.70 | 39139 | 18259.69 | 2.21% |
| 2025-09-15 | 46.03 | 46.18 | 0.10 | 0.22% | 45.70 | 47.01 | 36120 | 16766.47 | 2.04% |
| 2025-09-12 | 46.67 | 46.08 | -0.83 | -1.77% | 45.70 | 46.80 | 32618 | 15110.54 | 1.85% |
| 2025-09-11 | 47.20 | 46.91 | -0.80 | -1.68% | 45.90 | 47.56 | 58601 | 27238.04 | 3.32% |
| 2025-09-10 | 47.79 | 47.71 | -0.07 | -0.15% | 47.15 | 48.87 | 27744 | 13280.43 | 1.57% |
| 2025-09-09 | 49.00 | 47.78 | -1.55 | -3.14% | 47.40 | 49.47 | 37459 | 18135.57 | 2.12% |
| 2025-09-08 | 47.61 | 49.33 | 1.72 | 3.61% | 46.87 | 49.82 | 49967 | 24386.32 | 2.83% |
| 2025-09-05 | 46.18 | 47.61 | 1.53 | 3.32% | 45.80 | 47.88 | 37085 | 17482.71 | 2.10% |
| 2025-09-04 | 47.48 | 46.08 | -1.47 | -3.09% | 45.08 | 47.71 | 37276 | 17319.79 | 2.11% |
| 2025-09-03 | 47.50 | 47.55 | -0.13 | -0.27% | 47.15 | 48.49 | 37641 | 17994.73 | 2.13% |
| 2025-09-02 | 49.00 | 47.68 | -1.12 | -2.30% | 44.00 | 49.79 | 70557 | 33857.65 | 3.99% |
| 2025-09-01 | 50.28 | 48.80 | 0.52 | 1.08% | 47.81 | 51.72 | 79892 | 39316.56 | 4.52% |
| 2025-08-29 | 45.31 | 48.28 | 2.90 | 6.39% | 44.72 | 48.76 | 84962 | 40258.09 | 4.81% |
| 2025-08-28 | 45.75 | 45.38 | -0.37 | -0.81% | 43.90 | 45.99 | 64746 | 29127.49 | 3.66% |
| 2025-08-27 | 47.38 | 45.75 | -1.95 | -4.09% | 45.50 | 48.12 | 64824 | 30296.28 | 3.67% |
| 2025-08-26 | 47.40 | 47.70 | 0.23 | 0.48% | 46.70 | 48.16 | 41918 | 19850.77 | 2.37% |
| 2025-08-25 | 48.12 | 47.47 | -0.77 | -1.60% | 46.85 | 48.46 | 48333 | 22953.13 | 2.73% |
| 2025-08-22 | 49.17 | 48.24 | -0.39 | -0.80% | 46.80 | 49.17 | 60566 | 28862.85 | 3.43% |
| 2025-08-21 | 50.18 | 48.63 | -1.34 | -2.68% | 48.45 | 52.10 | 58572 | 29257.96 | 3.31% |
| 2025-08-20 | 48.10 | 49.97 | 1.97 | 4.10% | 47.31 | 50.38 | 50438 | 24673.83 | 2.85% |
| 2025-08-19 | 48.79 | 48.00 | -1.02 | -2.08% | 47.28 | 50.38 | 58798 | 28526.41 | 3.33% |
| 2025-08-18 | 46.15 | 49.02 | 3.40 | 7.45% | 45.21 | 49.79 | 75137 | 35498.93 | 4.25% |
| 2025-08-15 | 41.50 | 45.62 | 3.74 | 8.93% | 41.50 | 45.80 | 62675 | 27840.62 | 3.55% |
| 2025-08-14 | 42.18 | 41.88 | -0.54 | -1.27% | 41.32 | 42.74 | 47388 | 19829.61 | 2.68% |
| 2025-08-13 | 40.20 | 42.42 | 2.22 | 5.52% | 39.94 | 42.89 | 61763 | 25637.71 | 3.49% |
| 2025-08-12 | 40.58 | 40.20 | -0.37 | -0.91% | 39.45 | 40.59 | 39542 | 15782.07 | 2.24% |
| 2025-08-11 | 40.00 | 40.57 | 1.00 | 2.53% | 38.98 | 41.10 | 60603 | 24281.54 | 3.43% |
| 2025-08-08 | 39.00 | 39.57 | 0.18 | 0.46% | 38.80 | 40.08 | 50612 | 19888.17 | 2.86% |
| 2025-08-07 | 38.90 | 39.39 | 0.34 | 0.87% | 38.50 | 39.83 | 68187 | 26694.73 | 3.86% |
| 2025-08-06 | 37.40 | 39.05 | 1.55 | 4.13% | 37.21 | 39.98 | 106254 | 41288.09 | 6.01% |
| 2025-08-05 | 35.21 | 37.50 | 2.30 | 6.53% | 34.85 | 37.95 | 89974 | 32985.98 | 5.09% |
| 2025-08-04 | 36.05 | 35.20 | -0.55 | -1.54% | 32.58 | 36.05 | 53380 | 18804.51 | 3.02% |
| 2025-08-01 | 35.96 | 35.75 | -0.31 | -0.86% | 35.62 | 38.23 | 86828 | 31809.59 | 4.91% |
| 2025-07-31 | 36.88 | 36.06 | -1.02 | -2.75% | 35.83 | 37.87 | 49895 | 18217.08 | 2.82% |
| 2025-07-30 | 37.23 | 37.08 | -0.15 | -0.40% | 36.41 | 37.70 | 43325 | 16075.09 | 2.45% |
| 2025-07-29 | 36.44 | 37.23 | 0.39 | 1.06% | 36.28 | 37.42 | 65555 | 24236.53 | 3.71% |
| 2025-07-28 | 35.29 | 36.84 | 1.48 | 4.19% | 35.26 | 37.10 | 78028 | 28560.75 | 4.41% |
| 2025-07-25 | 35.24 | 35.36 | 0.00 | 0.00% | 34.78 | 35.59 | 39736 | 13981.58 | 2.25% |
| 2025-07-24 | 35.82 | 35.36 | 0.19 | 0.54% | 34.20 | 36.44 | 66772 | 23538.68 | 3.78% |
| 2025-07-23 | 34.68 | 35.17 | 0.73 | 2.12% | 34.20 | 35.72 | 55164 | 19330.70 | 3.12% |
| 2025-07-22 | 33.80 | 34.44 | 0.36 | 1.06% | 33.70 | 35.16 | 50872 | 17535.45 | 2.88% |
| 2025-07-21 | 34.10 | 34.08 | -0.19 | -0.55% | 33.40 | 34.60 | 66471 | 22580.77 | 3.76% |
| 2025-07-18 | 34.57 | 34.27 | -0.10 | -0.29% | 33.70 | 35.35 | 116496 | 40148.23 | 6.59% |
| 2025-07-17 | 33.75 | 34.37 | 2.12 | 6.57% | 31.39 | 34.73 | 157852 | 52639.89 | 8.93% |
| 2025-07-16 | 30.91 | 32.25 | 1.34 | 4.34% | 30.76 | 32.71 | 85442 | 27308.71 | 4.83% |
| 2025-07-15 | 31.45 | 30.91 | -0.57 | -1.81% | 30.75 | 31.57 | 31995 | 9938.33 | 1.81% |
| 2025-07-14 | 30.78 | 31.48 | 0.70 | 2.27% | 30.58 | 31.51 | 39668 | 12321.30 | 2.24% |
| 2025-07-11 | 31.45 | 30.78 | -0.67 | -2.13% | 30.62 | 31.55 | 46690 | 14413.82 | 2.64% |
| 2025-07-10 | 31.20 | 31.45 | -0.14 | -0.44% | 30.81 | 31.77 | 56912 | 17768.16 | 3.22% |
| 2025-07-09 | 30.98 | 31.59 | 0.52 | 1.67% | 30.81 | 31.93 | 79067 | 24909.62 | 4.47% |
| 2025-07-08 | 30.81 | 31.07 | 0.25 | 0.81% | 30.48 | 31.57 | 105385 | 32644.93 | 5.96% |
| 2025-07-07 | 29.41 | 30.82 | 1.44 | 4.90% | 28.71 | 31.07 | 145307 | 43901.95 | 8.22% |
| 2025-07-04 | 27.40 | 29.38 | 1.93 | 7.03% | 27.12 | 29.56 | 119356 | 34183.58 | 6.75% |
| 2025-07-03 | 26.47 | 27.45 | 0.88 | 3.31% | 26.47 | 28.25 | 87508 | 24177.75 | 4.95% |
| 2025-07-02 | 26.43 | 26.57 | 0.02 | 0.08% | 26.39 | 26.65 | 18712 | 4967.01 | 1.06% |
| 2025-07-01 | 26.41 | 26.55 | 0.14 | 0.53% | 26.23 | 26.67 | 22153 | 5863.86 | 1.25% |
| 2025-06-30 | 26.10 | 26.41 | 0.33 | 1.27% | 26.07 | 26.69 | 37060 | 9766.60 | 2.10% |
| 2025-06-27 | 26.13 | 26.08 | 0.02 | 0.08% | 25.97 | 26.35 | 18230 | 4766.49 | 1.03% |
深证大盘股票行情在线 K线走势图
国恩股份(002768)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
