国发股份(600538)股票行情 国发股份股票行情 600538股票行情_爱股网
国发股份(600538)股票行情
国发股份(600538)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 | 5.95 | 5.87 | -0.05 | -0.84% | 5.83 | 5.98 | 76160 | 4483.45 | 1.45% |
| 2025-10-23 | 5.88 | 5.92 | 0.00 | 0.00% | 5.84 | 5.95 | 62178 | 3672.42 | 1.19% |
| 2025-10-22 | 5.85 | 5.92 | 0.07 | 1.20% | 5.81 | 5.97 | 81988 | 4846.38 | 1.56% |
| 2025-10-21 | 5.83 | 5.85 | 0.04 | 0.69% | 5.78 | 5.86 | 55229 | 3218.51 | 1.05% |
| 2025-10-20 | 5.64 | 5.81 | 0.18 | 3.20% | 5.63 | 5.82 | 92899 | 5345.48 | 1.77% |
| 2025-10-17 | 5.61 | 5.63 | 0.01 | 0.18% | 5.54 | 5.68 | 76505 | 4296.52 | 1.46% |
| 2025-10-16 | 5.70 | 5.62 | -0.11 | -1.92% | 5.58 | 5.74 | 55534 | 3124.08 | 1.06% |
| 2025-10-15 | 5.70 | 5.73 | 0.06 | 1.06% | 5.62 | 5.73 | 58446 | 3320.16 | 1.11% |
| 2025-10-14 | 5.85 | 5.67 | -0.17 | -2.91% | 5.66 | 5.93 | 106037 | 6138.28 | 2.02% |
| 2025-10-13 | 5.70 | 5.84 | -0.01 | -0.17% | 5.58 | 5.89 | 126038 | 7274.51 | 2.40% |
| 2025-10-10 | 5.61 | 5.85 | 0.24 | 4.28% | 5.58 | 5.89 | 178775 | 10333.25 | 3.41% |
| 2025-10-09 | 5.61 | 5.61 | -0.02 | -0.36% | 5.50 | 5.67 | 135467 | 7569.41 | 2.58% |
| 2025-09-30 | 5.58 | 5.63 | 0.07 | 1.26% | 5.50 | 5.65 | 111445 | 6209.54 | 2.13% |
| 2025-09-29 | 5.56 | 5.56 | 0.00 | 0.00% | 5.43 | 5.58 | 90293 | 4984.52 | 1.72% |
| 2025-09-26 | 5.64 | 5.56 | -0.06 | -1.07% | 5.49 | 5.65 | 81183 | 4523.83 | 1.55% |
| 2025-09-25 | 5.55 | 5.62 | 0.09 | 1.63% | 5.48 | 5.66 | 108228 | 6026.43 | 2.06% |
| 2025-09-24 | 5.47 | 5.53 | 0.06 | 1.10% | 5.43 | 5.59 | 92303 | 5113.17 | 1.76% |
| 2025-09-23 | 5.59 | 5.47 | -0.13 | -2.32% | 5.33 | 5.62 | 172960 | 9350.91 | 3.30% |
| 2025-09-22 | 5.68 | 5.60 | -0.08 | -1.41% | 5.52 | 5.74 | 132389 | 7433.95 | 2.53% |
| 2025-09-19 | 5.72 | 5.68 | -0.03 | -0.53% | 5.64 | 5.74 | 84705 | 4807.18 | 1.62% |
| 2025-09-18 | 5.86 | 5.71 | -0.17 | -2.89% | 5.66 | 5.89 | 129777 | 7476.98 | 2.48% |
| 2025-09-17 | 5.94 | 5.88 | -0.05 | -0.84% | 5.80 | 5.94 | 94779 | 5546.48 | 1.81% |
| 2025-09-16 | 5.91 | 5.93 | 0.03 | 0.51% | 5.80 | 5.96 | 104198 | 6134.68 | 1.99% |
| 2025-09-15 | 5.98 | 5.90 | -0.07 | -1.17% | 5.78 | 6.03 | 159593 | 9386.40 | 3.04% |
| 2025-09-12 | 6.07 | 5.97 | -0.09 | -1.49% | 5.89 | 6.09 | 161480 | 9664.23 | 3.08% |
| 2025-09-11 | 6.16 | 6.06 | -0.10 | -1.62% | 6.02 | 6.18 | 121146 | 7351.64 | 2.31% |
| 2025-09-10 | 6.06 | 6.16 | 0.10 | 1.65% | 6.02 | 6.30 | 112562 | 6927.21 | 2.15% |
| 2025-09-09 | 6.12 | 6.06 | -0.09 | -1.46% | 6.01 | 6.15 | 92653 | 5630.26 | 1.77% |
| 2025-09-08 | 6.20 | 6.15 | -0.05 | -0.81% | 6.07 | 6.24 | 104215 | 6410.63 | 1.99% |
| 2025-09-05 | 6.08 | 6.20 | 0.13 | 2.14% | 6.01 | 6.21 | 93566 | 5742.03 | 1.78% |
| 2025-09-04 | 6.14 | 6.07 | -0.07 | -1.14% | 5.98 | 6.19 | 129696 | 7917.71 | 2.47% |
| 2025-09-03 | 6.37 | 6.14 | -0.16 | -2.54% | 6.10 | 6.37 | 129837 | 8078.67 | 2.48% |
| 2025-09-02 | 6.55 | 6.30 | -0.22 | -3.37% | 6.26 | 6.55 | 166837 | 10598.48 | 3.18% |
| 2025-09-01 | 6.50 | 6.52 | 0.05 | 0.77% | 6.40 | 6.69 | 185001 | 12102.79 | 3.53% |
| 2025-08-29 | 6.35 | 6.47 | 0.09 | 1.41% | 6.31 | 6.49 | 158022 | 10127.41 | 3.01% |
| 2025-08-28 | 6.27 | 6.38 | 0.09 | 1.43% | 6.10 | 6.39 | 195932 | 12230.22 | 3.74% |
| 2025-08-27 | 6.64 | 6.29 | -0.33 | -4.98% | 6.25 | 6.76 | 247246 | 15994.07 | 4.72% |
| 2025-08-26 | 6.70 | 6.62 | -0.08 | -1.19% | 6.61 | 6.82 | 193413 | 12963.04 | 3.69% |
| 2025-08-25 | 6.54 | 6.70 | 0.15 | 2.29% | 6.54 | 6.93 | 294124 | 19929.27 | 5.61% |
| 2025-08-22 | 6.45 | 6.55 | 0.14 | 2.18% | 6.30 | 6.58 | 218455 | 14052.07 | 4.17% |
| 2025-08-21 | 6.32 | 6.41 | 0.12 | 1.91% | 6.30 | 6.52 | 315568 | 20247.83 | 6.02% |
| 2025-08-20 | 6.29 | 6.29 | 0.01 | 0.16% | 6.18 | 6.37 | 168385 | 10527.88 | 3.21% |
| 2025-08-19 | 6.13 | 6.28 | 0.18 | 2.95% | 6.04 | 6.33 | 197950 | 12230.54 | 3.78% |
| 2025-08-18 | 6.32 | 6.10 | -0.19 | -3.02% | 6.06 | 6.35 | 251456 | 15481.03 | 4.80% |
| 2025-08-15 | 6.25 | 6.29 | 0.04 | 0.64% | 6.22 | 6.35 | 112026 | 7029.23 | 2.14% |
| 2025-08-14 | 6.38 | 6.25 | -0.13 | -2.04% | 6.24 | 6.49 | 181475 | 11542.07 | 3.46% |
| 2025-08-13 | 6.29 | 6.38 | 0.11 | 1.75% | 6.19 | 6.38 | 129551 | 8166.84 | 2.47% |
| 2025-08-12 | 6.38 | 6.27 | -0.09 | -1.42% | 6.23 | 6.38 | 97944 | 6146.77 | 1.87% |
| 2025-08-11 | 6.35 | 6.36 | -0.01 | -0.16% | 6.28 | 6.40 | 103019 | 6529.05 | 1.97% |
| 2025-08-08 | 6.30 | 6.37 | 0.11 | 1.76% | 6.20 | 6.39 | 155055 | 9783.64 | 2.96% |
| 2025-08-07 | 6.50 | 6.26 | -0.28 | -4.28% | 6.25 | 6.55 | 226326 | 14405.96 | 4.32% |
| 2025-08-06 | 6.58 | 6.54 | 0.00 | 0.00% | 6.51 | 6.68 | 135172 | 8894.03 | 2.58% |
| 2025-08-05 | 6.58 | 6.54 | 0.03 | 0.46% | 6.46 | 6.62 | 99782 | 6508.79 | 1.90% |
| 2025-08-04 | 6.47 | 6.51 | 0.01 | 0.15% | 6.42 | 6.54 | 92298 | 5985.18 | 1.76% |
| 2025-08-01 | 6.40 | 6.50 | 0.08 | 1.25% | 6.38 | 6.61 | 189456 | 12356.08 | 3.61% |
| 2025-07-31 | 6.46 | 6.42 | -0.06 | -0.93% | 6.32 | 6.53 | 175406 | 11234.79 | 3.35% |
| 2025-07-30 | 6.57 | 6.48 | -0.07 | -1.07% | 6.42 | 6.62 | 190558 | 12386.04 | 3.64% |
| 2025-07-29 | 6.36 | 6.55 | 0.19 | 2.99% | 6.34 | 6.56 | 251552 | 16284.58 | 4.80% |
| 2025-07-28 | 6.29 | 6.36 | 0.07 | 1.11% | 6.24 | 6.38 | 146681 | 9272.69 | 2.80% |
| 2025-07-25 | 6.44 | 6.29 | -0.06 | -0.94% | 6.25 | 6.44 | 188287 | 11888.78 | 3.59% |
| 2025-07-24 | 6.23 | 6.35 | 0.13 | 2.09% | 6.23 | 6.44 | 254014 | 16151.68 | 4.85% |
| 2025-07-23 | 6.00 | 6.22 | 0.21 | 3.49% | 5.96 | 6.29 | 245498 | 15105.87 | 4.68% |
| 2025-07-22 | 6.15 | 6.01 | -0.13 | -2.12% | 5.97 | 6.20 | 194216 | 11706.84 | 3.71% |
| 2025-07-21 | 5.95 | 6.14 | 0.19 | 3.19% | 5.92 | 6.21 | 320780 | 19537.59 | 6.12% |
| 2025-07-18 | 6.00 | 5.95 | -0.03 | -0.50% | 5.89 | 6.11 | 275066 | 16419.95 | 5.25% |
| 2025-07-17 | 5.64 | 5.98 | 0.39 | 6.98% | 5.60 | 6.07 | 395968 | 23077.04 | 7.55% |
| 2025-07-16 | 5.53 | 5.59 | 0.07 | 1.27% | 5.52 | 5.60 | 75187 | 4186.95 | 1.43% |
| 2025-07-15 | 5.56 | 5.52 | -0.07 | -1.25% | 5.50 | 5.63 | 94922 | 5263.08 | 1.81% |
| 2025-07-14 | 5.61 | 5.59 | 0.02 | 0.36% | 5.50 | 5.63 | 87451 | 4877.87 | 1.67% |
| 2025-07-11 | 5.64 | 5.57 | -0.06 | -1.07% | 5.54 | 5.64 | 84531 | 4710.82 | 1.61% |
| 2025-07-10 | 5.57 | 5.63 | 0.06 | 1.08% | 5.56 | 5.68 | 90583 | 5085.30 | 1.73% |
| 2025-07-09 | 5.64 | 5.57 | -0.07 | -1.24% | 5.55 | 5.70 | 87493 | 4902.27 | 1.67% |
| 2025-07-08 | 5.60 | 5.64 | 0.04 | 0.71% | 5.57 | 5.78 | 109584 | 6215.13 | 2.09% |
| 2025-07-07 | 5.46 | 5.60 | 0.11 | 2.00% | 5.46 | 5.63 | 73535 | 4092.86 | 1.40% |
| 2025-07-04 | 5.58 | 5.49 | -0.09 | -1.61% | 5.45 | 5.60 | 98628 | 5428.82 | 1.88% |
| 2025-07-03 | 5.55 | 5.58 | -0.04 | -0.71% | 5.54 | 5.61 | 71303 | 3982.19 | 1.36% |
| 2025-07-02 | 5.61 | 5.62 | 0.01 | 0.18% | 5.53 | 5.63 | 61982 | 3459.55 | 1.18% |
| 2025-07-01 | 5.61 | 5.61 | 0.02 | 0.36% | 5.52 | 5.63 | 88707 | 4936.97 | 1.69% |
| 2025-06-30 | 5.63 | 5.59 | -0.02 | -0.36% | 5.56 | 5.71 | 100724 | 5650.75 | 1.92% |
| 2025-06-27 | 5.54 | 5.61 | 0.09 | 1.63% | 5.52 | 5.66 | 115084 | 6447.61 | 2.20% |
上证大盘股票行情在线 K线走势图
国发股份(600538)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
