国安达(300902)股票行情 国安达股票行情 300902股票行情_爱股网
国安达(300902)股票行情
国安达(300902)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 |
|---|
| 2025-10-28 | 20.49 | 21.72 | 1.06 | 5.13% | 20.49 | 22.02 | 158103 | 33852.76 | 13.04% | 0.00 |
| 2025-10-27 | 20.52 | 20.66 | 0.17 | 0.83% | 20.37 | 20.78 | 45583 | 9392.46 | 3.76% | 0.00 |
| 2025-10-24 | 20.38 | 20.49 | 0.15 | 0.74% | 20.35 | 20.55 | 32909 | 6727.08 | 2.71% | 0.00 |
| 2025-10-23 | 20.45 | 20.34 | -0.05 | -0.25% | 20.03 | 20.45 | 33791 | 6814.93 | 2.79% | 0.00 |
| 2025-10-22 | 20.40 | 20.39 | -0.03 | -0.15% | 20.28 | 20.58 | 36473 | 7437.48 | 3.01% | 1091.64 |
| 2025-10-21 | 20.26 | 20.42 | 0.13 | 0.64% | 20.19 | 20.44 | 28336 | 5766.84 | 2.34% | 1490.88 |
| 2025-10-20 | 20.20 | 20.29 | 0.17 | 0.84% | 20.06 | 20.33 | 31784 | 6413.43 | 2.62% | 0.00 |
| 2025-10-17 | 20.62 | 20.12 | -0.50 | -2.42% | 20.01 | 20.72 | 40646 | 8271.61 | 3.35% | 1.00 |
| 2025-10-16 | 21.00 | 20.62 | -0.37 | -1.76% | 20.59 | 21.10 | 35280 | 7336.15 | 2.91% | 0.00 |
| 2025-10-15 | 20.85 | 20.99 | 0.25 | 1.21% | 20.54 | 20.99 | 31240 | 6485.44 | 2.58% | 0.00 |
| 2025-10-14 | 20.97 | 20.74 | -0.17 | -0.81% | 20.57 | 21.14 | 37017 | 7722.53 | 3.05% | 0.00 |
| 2025-10-13 | 20.72 | 20.91 | -0.22 | -1.04% | 20.29 | 21.15 | 47672 | 9913.56 | 3.93% | 10.00 |
| 2025-10-10 | 21.25 | 21.13 | -0.08 | -0.38% | 21.05 | 21.44 | 47700 | 10117.78 | 3.93% | 0.00 |
| 2025-10-09 | 21.36 | 21.21 | -0.15 | -0.70% | 21.18 | 21.48 | 39135 | 8322.64 | 3.23% | 1.00 |
| 2025-09-30 | 21.68 | 21.36 | -0.27 | -1.25% | 21.36 | 21.73 | 38511 | 8296.97 | 3.18% | 0.00 |
| 2025-09-29 | 21.57 | 21.63 | -0.05 | -0.23% | 21.40 | 21.74 | 30448 | 6574.41 | 2.51% | 2066.00 |
| 2025-09-26 | 21.75 | 21.68 | -0.22 | -1.00% | 21.56 | 22.08 | 27432 | 5961.99 | 2.26% | 0.00 |
| 2025-09-25 | 22.00 | 21.90 | -0.17 | -0.77% | 21.79 | 22.20 | 32982 | 7246.53 | 2.72% | 0.00 |
| 2025-09-24 | 21.69 | 22.07 | 0.28 | 1.28% | 21.50 | 22.10 | 41466 | 9093.17 | 3.42% | 0.00 |
| 2025-09-23 | 22.43 | 21.79 | -0.57 | -2.55% | 21.24 | 22.43 | 60019 | 12997.67 | 4.95% | 0.00 |
| 2025-09-22 | 22.56 | 22.36 | -0.31 | -1.37% | 22.20 | 22.66 | 36257 | 8123.28 | 2.99% | 0.00 |
| 2025-09-19 | 22.70 | 22.67 | -0.22 | -0.96% | 22.31 | 22.76 | 54219 | 12195.55 | 4.47% | 0.00 |
| 2025-09-18 | 23.05 | 22.89 | -0.29 | -1.25% | 22.46 | 23.48 | 85629 | 19692.35 | 7.06% | 0.00 |
| 2025-09-17 | 23.16 | 23.18 | 0.02 | 0.09% | 23.00 | 23.33 | 46935 | 10864.29 | 3.87% | 9.00 |
| 2025-09-16 | 22.73 | 23.16 | 0.41 | 1.80% | 22.70 | 23.16 | 49262 | 11306.12 | 4.06% | 0.00 |
| 2025-09-15 | 23.11 | 22.75 | -0.30 | -1.30% | 22.73 | 23.16 | 39181 | 8948.51 | 3.23% | 5.00 |
| 2025-09-12 | 23.03 | 23.05 | 0.00 | 0.00% | 22.88 | 23.31 | 48142 | 11122.13 | 3.97% | 12.00 |
| 2025-09-11 | 22.63 | 23.05 | 0.39 | 1.72% | 22.36 | 23.06 | 57350 | 13065.70 | 4.73% | 2.00 |
| 2025-09-10 | 23.01 | 22.66 | -0.21 | -0.92% | 22.64 | 23.09 | 45198 | 10284.50 | 3.73% | 10.00 |
| 2025-09-09 | 23.01 | 22.87 | -0.26 | -1.12% | 22.51 | 23.12 | 48944 | 11142.27 | 4.04% | 0.00 |
| 2025-09-08 | 23.01 | 23.13 | 0.12 | 0.52% | 22.84 | 23.20 | 45471 | 10454.78 | 3.75% | 4.00 |
| 2025-09-05 | 22.56 | 23.01 | 0.40 | 1.77% | 22.52 | 23.16 | 60790 | 13862.93 | 5.01% | 5.00 |
| 2025-09-04 | 22.78 | 22.61 | -0.17 | -0.75% | 22.19 | 22.95 | 60534 | 13702.49 | 4.99% | 0.00 |
| 2025-09-03 | 23.32 | 22.78 | -0.54 | -2.32% | 22.51 | 23.38 | 66212 | 15169.02 | 5.46% | 4.00 |
| 2025-09-02 | 23.69 | 23.32 | -0.29 | -1.23% | 22.76 | 23.69 | 97410 | 22524.57 | 8.03% | 0.00 |
| 2025-09-01 | 23.78 | 23.61 | -0.16 | -0.67% | 23.50 | 23.88 | 78334 | 18509.43 | 6.46% | 0.00 |
| 2025-08-29 | 23.99 | 23.77 | -0.28 | -1.16% | 23.60 | 24.09 | 90325 | 21513.30 | 7.45% | 0.00 |
| 2025-08-28 | 24.30 | 24.05 | -0.36 | -1.47% | 23.32 | 24.50 | 132039 | 31623.20 | 10.89% | 21.00 |
| 2025-08-27 | 25.49 | 24.41 | -1.47 | -5.68% | 24.24 | 25.79 | 258744 | 64585.53 | 21.34% | 0.00 |
| 2025-08-26 | 26.77 | 25.88 | -1.63 | -5.93% | 25.50 | 26.80 | 245898 | 63590.46 | 20.28% | 5.00 |
| 2025-08-25 | 30.77 | 27.51 | -4.87 | -15.04% | 26.80 | 30.77 | 339530 | 93528.23 | 28.00% | 0.00 |
| 2025-08-22 | 30.71 | 32.38 | 1.84 | 6.02% | 30.71 | 33.02 | 179177 | 56884.94 | 14.74% | 0.00 |
| 2025-08-21 | 30.80 | 30.54 | -0.46 | -1.48% | 30.14 | 32.44 | 158035 | 48760.67 | 13.00% | 1.00 |
| 2025-08-20 | 30.81 | 31.00 | -0.10 | -0.32% | 30.00 | 33.38 | 202894 | 64712.57 | 16.69% | 2.00 |
| 2025-08-19 | 30.14 | 31.10 | 1.50 | 5.07% | 28.80 | 31.88 | 168430 | 51153.33 | 13.85% | 3.00 |
| 2025-08-18 | 29.48 | 29.60 | 0.44 | 1.51% | 28.67 | 30.87 | 171312 | 50747.73 | 14.09% | 4.00 |
| 2025-08-15 | 26.58 | 29.16 | 2.33 | 8.68% | 26.18 | 30.44 | 184071 | 51900.64 | 15.14% | 0.00 |
| 2025-08-14 | 27.77 | 26.83 | -0.17 | -0.63% | 26.35 | 28.00 | 120055 | 32415.98 | 9.87% | 3.00 |
| 2025-08-13 | 26.00 | 27.00 | 0.76 | 2.90% | 25.58 | 27.85 | 173436 | 46399.53 | 14.26% | 0.00 |
| 2025-08-12 | 23.80 | 26.24 | 2.69 | 11.42% | 23.80 | 26.49 | 196973 | 50353.78 | 16.20% | 0.00 |
| 2025-08-11 | 23.00 | 23.55 | 0.58 | 2.53% | 22.83 | 23.65 | 44643 | 10412.58 | 3.67% | 0.00 |
| 2025-08-08 | 22.92 | 22.97 | 0.02 | 0.09% | 22.62 | 23.20 | 37805 | 8637.96 | 3.11% | 0.00 |
| 2025-08-07 | 22.97 | 22.95 | -0.07 | -0.30% | 22.76 | 23.35 | 48700 | 11193.25 | 4.01% | 0.00 |
| 2025-08-06 | 22.74 | 23.02 | 0.20 | 0.88% | 22.55 | 23.15 | 54748 | 12530.79 | 4.50% | 0.00 |
| 2025-08-05 | 22.28 | 22.82 | 0.47 | 2.10% | 22.00 | 23.10 | 85197 | 19372.75 | 7.01% | 0.00 |
| 2025-08-04 | 20.73 | 22.35 | 1.59 | 7.66% | 20.60 | 22.47 | 105646 | 22946.38 | 8.69% | 0.00 |
| 2025-08-01 | 20.87 | 20.76 | -0.11 | -0.53% | 20.65 | 20.94 | 29526 | 6140.61 | 2.43% | 0.00 |
| 2025-07-31 | 21.06 | 20.87 | -0.35 | -1.65% | 20.77 | 21.44 | 49457 | 10432.26 | 4.07% | 0.00 |
| 2025-07-30 | 21.25 | 21.22 | -0.02 | -0.09% | 21.08 | 21.83 | 67612 | 14436.85 | 5.56% | 0.00 |
| 2025-07-29 | 21.27 | 21.24 | -0.16 | -0.75% | 20.97 | 21.39 | 40696 | 8604.52 | 3.35% | 0.00 |
| 2025-07-28 | 21.10 | 21.40 | 0.25 | 1.18% | 20.91 | 21.51 | 54155 | 11500.47 | 4.45% | 0.00 |
| 2025-07-25 | 20.25 | 21.15 | 0.85 | 4.19% | 20.22 | 21.15 | 86650 | 18050.69 | 7.13% | 4.00 |
| 2025-07-24 | 20.34 | 20.30 | -0.17 | -0.83% | 20.20 | 20.55 | 41184 | 8385.72 | 3.39% | 0.00 |
| 2025-07-23 | 20.71 | 20.47 | -0.38 | -1.82% | 20.36 | 20.87 | 62268 | 12816.42 | 5.12% | 0.00 |
| 2025-07-22 | 21.08 | 20.85 | 0.37 | 1.81% | 20.45 | 21.20 | 87651 | 18184.42 | 7.21% | 0.00 |
| 2025-07-21 | 20.18 | 20.48 | 0.23 | 1.14% | 20.10 | 20.51 | 52225 | 10614.28 | 4.30% | 0.00 |
| 2025-07-18 | 20.12 | 20.25 | 0.13 | 0.65% | 20.00 | 20.50 | 63258 | 12791.87 | 5.20% | 0.00 |
| 2025-07-17 | 20.20 | 20.12 | 0.05 | 0.25% | 19.89 | 20.24 | 62913 | 12626.73 | 5.17% | 0.00 |
| 2025-07-16 | 19.44 | 20.07 | 0.62 | 3.19% | 19.25 | 20.38 | 99772 | 19875.79 | 8.21% | 0.00 |
| 2025-07-15 | 19.70 | 19.45 | -0.19 | -0.97% | 19.29 | 19.87 | 68806 | 13434.58 | 5.66% | 0.00 |
| 2025-07-14 | 19.54 | 19.64 | 0.00 | 0.00% | 19.51 | 19.89 | 72834 | 14314.53 | 5.99% | 0.00 |
| 2025-07-11 | 20.00 | 19.64 | -1.08 | -5.21% | 19.52 | 20.73 | 154052 | 30454.06 | 12.67% | 0.00 |
| 2025-07-10 | 20.54 | 20.72 | 1.11 | 5.66% | 19.99 | 22.65 | 247095 | 52194.74 | 20.32% | 0.00 |
| 2025-07-09 | 19.08 | 19.61 | 0.36 | 1.87% | 19.08 | 20.55 | 152995 | 30354.02 | 12.58% | 1.00 |
| 2025-07-08 | 19.00 | 19.25 | 0.40 | 2.12% | 18.70 | 19.38 | 76072 | 14526.33 | 6.26% | 0.00 |
| 2025-07-07 | 18.04 | 18.85 | 0.73 | 4.03% | 18.04 | 19.19 | 87200 | 16323.41 | 7.17% | 0.00 |
| 2025-07-04 | 18.30 | 18.12 | -0.30 | -1.63% | 18.04 | 18.49 | 30307 | 5524.48 | 2.49% | 0.00 |
| 2025-07-03 | 18.41 | 18.42 | -0.09 | -0.49% | 18.36 | 18.54 | 25244 | 4653.70 | 2.08% | 0.00 |
| 2025-07-02 | 18.60 | 18.51 | -0.09 | -0.48% | 18.31 | 18.60 | 29127 | 5366.83 | 2.40% | 0.00 |
| 2025-07-01 | 18.97 | 18.60 | -0.22 | -1.17% | 18.42 | 18.97 | 31621 | 5884.50 | 2.60% | 0.00 |
深证大盘股票行情在线 K线走势图
国安达(300902)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
