今天国际(300532)股票行情 今天国际股票行情 300532股票行情_爱股网
今天国际(300532)股票行情
今天国际(300532)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 | 13.06 | 13.57 | 0.53 | 4.06% | 12.87 | 13.65 | 198325 | 26397.99 | 4.60% | 5.00 |
| 2025-10-24 | 12.75 | 13.04 | 0.26 | 2.03% | 12.75 | 13.13 | 78816 | 10215.73 | 1.83% | 0.00 |
| 2025-10-23 | 12.64 | 12.78 | 0.15 | 1.19% | 12.46 | 12.80 | 61934 | 7802.24 | 1.44% | 0.00 |
| 2025-10-22 | 12.77 | 12.63 | -0.13 | -1.02% | 12.55 | 12.85 | 69555 | 8851.68 | 1.61% | 0.00 |
| 2025-10-21 | 12.69 | 12.76 | 0.07 | 0.55% | 12.64 | 12.84 | 62605 | 7990.67 | 1.45% | 0.00 |
| 2025-10-20 | 12.46 | 12.69 | 0.38 | 3.09% | 12.46 | 12.90 | 116704 | 14812.91 | 2.71% | 0.00 |
| 2025-10-17 | 12.73 | 12.31 | -0.45 | -3.53% | 12.28 | 12.82 | 93107 | 11651.91 | 2.16% | 0.00 |
| 2025-10-16 | 12.90 | 12.76 | -0.18 | -1.39% | 12.73 | 12.93 | 58488 | 7491.20 | 1.36% | 0.00 |
| 2025-10-15 | 12.74 | 12.94 | 0.30 | 2.37% | 12.61 | 12.97 | 84901 | 10895.80 | 1.97% | 0.00 |
| 2025-10-14 | 13.35 | 12.64 | -0.61 | -4.60% | 12.61 | 13.42 | 157011 | 20329.16 | 3.64% | 0.00 |
| 2025-10-13 | 13.06 | 13.25 | -0.28 | -2.07% | 12.75 | 13.46 | 112485 | 14804.10 | 2.61% | 0.00 |
| 2025-10-10 | 13.68 | 13.53 | -0.15 | -1.10% | 13.47 | 13.78 | 98507 | 13361.45 | 2.28% | 0.00 |
| 2025-10-09 | 13.83 | 13.68 | -0.09 | -0.65% | 13.53 | 13.86 | 101664 | 13949.30 | 2.36% | 0.00 |
| 2025-09-30 | 14.00 | 13.77 | -0.12 | -0.86% | 13.76 | 14.02 | 79337 | 10978.37 | 1.84% | 0.00 |
| 2025-09-29 | 13.62 | 13.89 | 0.26 | 1.91% | 13.59 | 14.04 | 106646 | 14787.63 | 2.47% | 0.00 |
| 2025-09-26 | 13.82 | 13.63 | -0.39 | -2.78% | 13.61 | 13.96 | 125814 | 17333.74 | 2.92% | 0.00 |
| 2025-09-25 | 14.20 | 14.02 | -0.24 | -1.68% | 14.00 | 14.32 | 128769 | 18210.51 | 2.99% | 0.00 |
| 2025-09-24 | 13.78 | 14.26 | 0.33 | 2.37% | 13.73 | 14.26 | 166785 | 23499.59 | 3.87% | 0.00 |
| 2025-09-23 | 13.99 | 13.93 | -0.14 | -1.00% | 13.56 | 14.04 | 147973 | 20405.53 | 3.43% | 0.00 |
| 2025-09-22 | 14.02 | 14.07 | -0.01 | -0.07% | 13.88 | 14.25 | 156693 | 22043.39 | 3.63% | 0.00 |
| 2025-09-19 | 13.69 | 14.08 | 0.39 | 2.85% | 13.69 | 14.48 | 219926 | 30999.25 | 5.10% | 0.00 |
| 2025-09-18 | 14.10 | 13.69 | -0.36 | -2.56% | 13.53 | 14.12 | 176966 | 24527.46 | 4.10% | 0.00 |
| 2025-09-17 | 14.01 | 14.05 | -0.07 | -0.50% | 13.89 | 14.18 | 167001 | 23429.80 | 3.87% | 0.00 |
| 2025-09-16 | 13.50 | 14.12 | 0.62 | 4.59% | 13.48 | 14.15 | 222031 | 30983.78 | 5.15% | 0.00 |
| 2025-09-15 | 13.67 | 13.50 | -0.20 | -1.46% | 13.43 | 13.67 | 82003 | 11114.86 | 1.90% | 0.00 |
| 2025-09-12 | 13.58 | 13.70 | 0.08 | 0.59% | 13.50 | 13.87 | 146768 | 20122.78 | 3.40% | 1.00 |
| 2025-09-11 | 13.56 | 13.62 | 0.01 | 0.07% | 13.27 | 13.63 | 151130 | 20370.45 | 3.51% | 0.00 |
| 2025-09-10 | 13.04 | 13.61 | 0.57 | 4.37% | 13.04 | 13.86 | 242341 | 32803.96 | 5.62% | 0.00 |
| 2025-09-09 | 13.23 | 13.04 | -0.16 | -1.21% | 13.00 | 13.23 | 69764 | 9119.27 | 1.62% | 0.00 |
| 2025-09-08 | 13.15 | 13.20 | 0.08 | 0.61% | 12.98 | 13.21 | 86171 | 11292.21 | 2.00% | 0.00 |
| 2025-09-05 | 12.68 | 13.12 | 0.49 | 3.88% | 12.60 | 13.15 | 125956 | 16308.81 | 2.92% | 0.00 |
| 2025-09-04 | 12.86 | 12.63 | -0.18 | -1.41% | 12.44 | 12.97 | 100117 | 12752.80 | 2.32% | 0.00 |
| 2025-09-03 | 13.23 | 12.81 | -0.42 | -3.17% | 12.76 | 13.25 | 148098 | 19175.73 | 3.44% | 0.00 |
| 2025-09-02 | 13.42 | 13.23 | -0.20 | -1.49% | 12.98 | 13.43 | 137342 | 18025.94 | 3.19% | 0.00 |
| 2025-09-01 | 13.62 | 13.43 | -0.25 | -1.83% | 13.33 | 13.80 | 137929 | 18672.76 | 3.20% | 0.00 |
| 2025-08-29 | 13.56 | 13.68 | 0.25 | 1.86% | 13.44 | 13.90 | 169475 | 23102.60 | 3.93% | 48.00 |
| 2025-08-28 | 13.36 | 13.43 | 0.08 | 0.60% | 12.88 | 13.50 | 168526 | 22311.30 | 3.91% | 0.00 |
| 2025-08-27 | 13.46 | 13.35 | -0.08 | -0.60% | 13.28 | 13.82 | 197723 | 26912.26 | 4.59% | 0.00 |
| 2025-08-26 | 13.23 | 13.43 | 0.14 | 1.05% | 13.16 | 13.58 | 125976 | 16943.54 | 2.92% | 0.00 |
| 2025-08-25 | 13.46 | 13.29 | -0.23 | -1.70% | 13.14 | 13.57 | 195836 | 26065.90 | 4.54% | 0.00 |
| 2025-08-22 | 13.41 | 13.52 | 0.09 | 0.67% | 13.34 | 13.54 | 122021 | 16416.10 | 2.83% | 0.00 |
| 2025-08-21 | 13.37 | 13.43 | 0.12 | 0.90% | 13.28 | 13.59 | 175097 | 23521.28 | 4.06% | 0.00 |
| 2025-08-20 | 13.33 | 13.31 | -0.06 | -0.45% | 13.15 | 13.42 | 168031 | 22300.35 | 3.90% | 0.00 |
| 2025-08-19 | 13.43 | 13.37 | 0.45 | 3.48% | 13.27 | 13.71 | 334814 | 45027.00 | 7.77% | 0.00 |
| 2025-08-18 | 12.68 | 12.92 | 0.24 | 1.89% | 12.68 | 12.94 | 118324 | 15186.72 | 2.75% | 0.00 |
| 2025-08-15 | 12.35 | 12.68 | 0.27 | 2.18% | 12.35 | 12.70 | 85749 | 10809.42 | 1.99% | 0.00 |
| 2025-08-14 | 12.74 | 12.41 | -0.33 | -2.59% | 12.38 | 12.81 | 99961 | 12571.18 | 2.32% | 0.00 |
| 2025-08-13 | 12.75 | 12.74 | -0.01 | -0.08% | 12.66 | 12.78 | 75650 | 9612.55 | 1.76% | 0.00 |
| 2025-08-12 | 12.79 | 12.75 | -0.06 | -0.47% | 12.63 | 12.82 | 65226 | 8286.01 | 1.51% | 0.00 |
| 2025-08-11 | 12.58 | 12.81 | 0.22 | 1.75% | 12.55 | 12.81 | 76499 | 9725.97 | 1.78% | 0.00 |
| 2025-08-08 | 12.70 | 12.59 | -0.12 | -0.94% | 12.52 | 12.71 | 67512 | 8493.37 | 1.57% | 0.00 |
| 2025-08-07 | 12.82 | 12.71 | -0.14 | -1.09% | 12.66 | 12.92 | 86402 | 11015.18 | 2.01% | 0.00 |
| 2025-08-06 | 12.72 | 12.85 | 0.12 | 0.94% | 12.66 | 12.88 | 92691 | 11853.14 | 2.15% | 0.00 |
| 2025-08-05 | 12.55 | 12.73 | 0.21 | 1.68% | 12.54 | 12.75 | 109503 | 13883.02 | 2.54% | 0.00 |
| 2025-08-04 | 12.34 | 12.52 | 0.10 | 0.81% | 12.33 | 12.53 | 56918 | 7098.59 | 1.32% | 0.00 |
| 2025-08-01 | 12.22 | 12.42 | 0.20 | 1.64% | 12.21 | 12.49 | 93355 | 11553.70 | 2.17% | 0.00 |
| 2025-07-31 | 12.37 | 12.22 | -0.19 | -1.53% | 12.15 | 12.48 | 88138 | 10861.07 | 2.05% | 0.00 |
| 2025-07-30 | 12.48 | 12.41 | -0.12 | -0.96% | 12.29 | 12.53 | 66554 | 8255.12 | 1.54% | 0.00 |
| 2025-07-29 | 12.52 | 12.53 | -0.01 | -0.08% | 12.36 | 12.53 | 55550 | 6912.47 | 1.29% | 0.00 |
| 2025-07-28 | 12.53 | 12.54 | 0.01 | 0.08% | 12.46 | 12.59 | 62606 | 7843.09 | 1.45% | 0.00 |
| 2025-07-25 | 12.44 | 12.53 | 0.08 | 0.64% | 12.36 | 12.53 | 65271 | 8136.53 | 1.51% | 0.00 |
| 2025-07-24 | 12.25 | 12.45 | 0.23 | 1.88% | 12.25 | 12.53 | 101387 | 12578.90 | 2.35% | 0.00 |
| 2025-07-23 | 12.37 | 12.22 | -0.12 | -0.97% | 12.20 | 12.37 | 65974 | 8118.99 | 1.53% | 0.00 |
| 2025-07-22 | 12.45 | 12.44 | -0.01 | -0.08% | 12.32 | 12.51 | 67966 | 8426.88 | 1.58% | 0.00 |
| 2025-07-21 | 12.32 | 12.45 | 0.09 | 0.73% | 12.29 | 12.48 | 73735 | 9144.98 | 1.71% | 0.00 |
| 2025-07-18 | 12.38 | 12.36 | 0.02 | 0.16% | 12.35 | 12.50 | 56888 | 7058.51 | 1.32% | 8.00 |
| 2025-07-17 | 12.30 | 12.34 | 0.04 | 0.33% | 12.21 | 12.36 | 47393 | 5835.60 | 1.10% | 0.00 |
| 2025-07-16 | 12.37 | 12.30 | -0.12 | -0.97% | 12.27 | 12.45 | 57239 | 7073.71 | 1.33% | 0.00 |
| 2025-07-15 | 12.30 | 12.42 | 0.05 | 0.40% | 12.16 | 12.44 | 89882 | 11052.19 | 2.09% | 0.00 |
| 2025-07-14 | 12.31 | 12.37 | 0.07 | 0.57% | 12.26 | 12.38 | 69199 | 8523.79 | 1.61% | 0.00 |
| 2025-07-11 | 12.15 | 12.30 | 0.11 | 0.90% | 12.12 | 12.34 | 87449 | 10731.01 | 2.03% | 0.00 |
| 2025-07-10 | 12.20 | 12.19 | 0.03 | 0.25% | 12.09 | 12.21 | 55680 | 6773.16 | 1.29% | 0.00 |
| 2025-07-09 | 12.22 | 12.16 | -0.04 | -0.33% | 12.12 | 12.29 | 61318 | 7479.50 | 1.42% | 1.00 |
| 2025-07-08 | 11.98 | 12.20 | 0.25 | 2.09% | 11.92 | 12.21 | 69056 | 8374.19 | 1.60% | 0.00 |
| 2025-07-07 | 11.98 | 11.95 | -0.03 | -0.25% | 11.90 | 11.99 | 40994 | 4893.16 | 0.95% | 4.00 |
| 2025-07-04 | 12.15 | 11.98 | -0.16 | -1.32% | 11.91 | 12.19 | 71587 | 8600.13 | 1.66% | 0.00 |
| 2025-07-03 | 12.12 | 12.14 | 0.04 | 0.33% | 12.05 | 12.18 | 58600 | 7104.24 | 1.36% | 0.00 |
| 2025-07-02 | 12.34 | 12.10 | -0.17 | -1.39% | 12.03 | 12.35 | 97424 | 11871.87 | 2.26% | 5.00 |
| 2025-07-01 | 12.10 | 12.27 | 0.21 | 1.74% | 11.98 | 12.30 | 133192 | 16240.99 | 3.09% | 0.00 |
| 2025-06-30 | 11.92 | 12.06 | 0.18 | 1.52% | 11.88 | 12.08 | 74580 | 8966.68 | 1.73% | 0.00 |
深证大盘股票行情在线 K线走势图
今天国际(300532)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
