国茂股份(603915)股票行情 国茂股份股票行情 603915股票行情_爱股网
国茂股份(603915)股票行情
国茂股份(603915)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 | 15.93 | 15.70 | -0.12 | -0.76% | 15.56 | 15.99 | 80817 | 12706.12 | 1.23% |
| 2025-10-24 | 15.66 | 15.82 | 0.34 | 2.20% | 15.58 | 15.85 | 61573 | 9674.97 | 0.94% |
| 2025-10-23 | 15.53 | 15.60 | -0.11 | -0.70% | 15.23 | 15.63 | 61725 | 9513.41 | 0.94% |
| 2025-10-22 | 15.67 | 15.71 | -0.07 | -0.44% | 15.53 | 15.93 | 57048 | 8970.28 | 0.87% |
| 2025-10-21 | 15.63 | 15.78 | 0.25 | 1.61% | 15.46 | 15.85 | 62462 | 9788.35 | 0.95% |
| 2025-10-20 | 15.50 | 15.53 | 0.23 | 1.50% | 15.40 | 15.96 | 90955 | 14247.04 | 1.39% |
| 2025-10-17 | 15.96 | 15.30 | -0.70 | -4.38% | 15.29 | 16.00 | 116621 | 18181.88 | 1.78% |
| 2025-10-16 | 16.56 | 16.00 | -0.63 | -3.79% | 15.96 | 16.56 | 98734 | 15996.51 | 1.50% |
| 2025-10-15 | 16.22 | 16.63 | 0.50 | 3.10% | 15.78 | 16.73 | 124017 | 20278.56 | 1.89% |
| 2025-10-14 | 17.12 | 16.13 | -0.82 | -4.84% | 16.12 | 17.24 | 178797 | 29644.02 | 2.72% |
| 2025-10-13 | 16.50 | 16.95 | -0.58 | -3.31% | 16.50 | 17.25 | 197793 | 33318.41 | 3.01% |
| 2025-10-10 | 17.35 | 17.53 | 0.23 | 1.33% | 17.32 | 18.53 | 265206 | 47784.39 | 4.04% |
| 2025-10-09 | 17.11 | 17.30 | 0.27 | 1.59% | 16.77 | 17.45 | 154084 | 26459.05 | 2.35% |
| 2025-09-30 | 17.33 | 17.03 | -0.19 | -1.10% | 16.93 | 17.33 | 105768 | 18022.89 | 1.61% |
| 2025-09-29 | 16.93 | 17.22 | 0.36 | 2.14% | 16.73 | 17.35 | 106064 | 18096.16 | 1.62% |
| 2025-09-26 | 17.39 | 16.86 | -0.69 | -3.93% | 16.86 | 17.45 | 145758 | 24959.53 | 2.22% |
| 2025-09-25 | 17.48 | 17.55 | 0.10 | 0.57% | 17.41 | 18.07 | 157239 | 27857.37 | 2.39% |
| 2025-09-24 | 17.18 | 17.45 | 0.19 | 1.10% | 16.82 | 17.51 | 145066 | 25076.97 | 2.21% |
| 2025-09-23 | 17.30 | 17.26 | -0.06 | -0.35% | 16.87 | 17.43 | 191327 | 32774.77 | 2.91% |
| 2025-09-22 | 17.19 | 17.32 | 0.16 | 0.93% | 17.15 | 17.56 | 118645 | 20575.59 | 1.81% |
| 2025-09-19 | 17.84 | 17.16 | -0.83 | -4.61% | 17.10 | 17.99 | 221985 | 38650.54 | 3.38% |
| 2025-09-18 | 18.44 | 17.99 | -0.42 | -2.28% | 17.65 | 18.99 | 442343 | 81447.52 | 6.74% |
| 2025-09-17 | 17.72 | 18.41 | 0.86 | 4.90% | 17.50 | 18.62 | 362712 | 65705.42 | 5.52% |
| 2025-09-16 | 16.83 | 17.55 | 0.80 | 4.78% | 16.75 | 17.55 | 288366 | 49705.05 | 4.39% |
| 2025-09-15 | 16.75 | 16.75 | -0.13 | -0.77% | 16.70 | 17.35 | 150453 | 25488.32 | 2.29% |
| 2025-09-12 | 17.20 | 16.88 | -0.31 | -1.80% | 16.80 | 17.28 | 141310 | 24096.91 | 2.15% |
| 2025-09-11 | 16.79 | 17.19 | 0.31 | 1.84% | 16.52 | 17.21 | 159957 | 27091.97 | 2.44% |
| 2025-09-10 | 16.91 | 16.88 | -0.09 | -0.53% | 16.75 | 17.24 | 131871 | 22343.02 | 2.01% |
| 2025-09-09 | 17.30 | 16.97 | -0.20 | -1.16% | 16.90 | 17.35 | 181668 | 31074.06 | 2.77% |
| 2025-09-08 | 16.55 | 17.17 | 0.63 | 3.81% | 16.42 | 17.39 | 259936 | 44376.79 | 3.96% |
| 2025-09-05 | 15.60 | 16.54 | 0.91 | 5.82% | 15.47 | 16.57 | 241027 | 39089.90 | 3.67% |
| 2025-09-04 | 16.29 | 15.63 | -0.66 | -4.05% | 15.33 | 16.60 | 237154 | 37954.11 | 3.61% |
| 2025-09-03 | 16.85 | 16.29 | -0.50 | -2.98% | 16.20 | 17.43 | 236822 | 39894.86 | 3.61% |
| 2025-09-02 | 16.62 | 16.79 | 0.00 | 0.00% | 15.85 | 17.06 | 283241 | 46526.50 | 4.31% |
| 2025-09-01 | 16.86 | 16.79 | -0.07 | -0.42% | 16.40 | 17.21 | 210170 | 35091.47 | 3.20% |
| 2025-08-29 | 16.59 | 16.86 | 0.73 | 4.53% | 16.08 | 17.20 | 321723 | 54025.29 | 4.90% |
| 2025-08-28 | 16.10 | 16.13 | 0.05 | 0.31% | 15.56 | 16.27 | 147367 | 23507.02 | 2.24% |
| 2025-08-27 | 16.52 | 16.08 | -0.46 | -2.78% | 16.01 | 16.74 | 164843 | 27159.69 | 2.51% |
| 2025-08-26 | 16.81 | 16.54 | -0.30 | -1.78% | 16.52 | 16.81 | 124358 | 20668.13 | 1.89% |
| 2025-08-25 | 16.82 | 16.84 | 0.19 | 1.14% | 16.51 | 17.15 | 199335 | 33581.74 | 3.04% |
| 2025-08-22 | 16.16 | 16.65 | 0.49 | 3.03% | 16.08 | 16.99 | 214803 | 35530.74 | 3.27% |
| 2025-08-21 | 16.54 | 16.16 | -0.38 | -2.30% | 16.05 | 16.63 | 142401 | 23166.17 | 2.17% |
| 2025-08-20 | 16.50 | 16.54 | -0.04 | -0.24% | 16.22 | 16.63 | 146839 | 24127.41 | 2.24% |
| 2025-08-19 | 16.09 | 16.58 | 0.50 | 3.11% | 15.78 | 16.82 | 240557 | 39398.10 | 3.66% |
| 2025-08-18 | 16.00 | 16.08 | 0.33 | 2.10% | 15.93 | 16.32 | 187807 | 30276.71 | 2.86% |
| 2025-08-15 | 15.35 | 15.75 | 0.29 | 1.88% | 15.35 | 15.83 | 165841 | 26027.96 | 2.53% |
| 2025-08-14 | 15.73 | 15.46 | -0.25 | -1.59% | 15.18 | 15.86 | 131907 | 20492.78 | 2.01% |
| 2025-08-13 | 15.63 | 15.71 | 0.06 | 0.38% | 15.50 | 15.78 | 117330 | 18349.17 | 1.79% |
| 2025-08-12 | 15.77 | 15.65 | -0.12 | -0.76% | 15.34 | 15.77 | 108062 | 16779.70 | 1.65% |
| 2025-08-11 | 15.65 | 15.77 | 0.16 | 1.02% | 15.61 | 15.89 | 93151 | 14697.58 | 1.42% |
| 2025-08-08 | 15.82 | 15.61 | -0.33 | -2.07% | 15.60 | 15.88 | 102628 | 16088.21 | 1.56% |
| 2025-08-07 | 16.26 | 15.94 | -0.22 | -1.36% | 15.72 | 16.26 | 150820 | 23951.99 | 2.30% |
| 2025-08-06 | 15.65 | 16.16 | 0.47 | 3.00% | 15.58 | 16.25 | 220387 | 35351.88 | 3.36% |
| 2025-08-05 | 15.78 | 15.69 | 0.12 | 0.77% | 15.53 | 15.86 | 97956 | 15360.75 | 1.49% |
| 2025-08-04 | 14.70 | 15.57 | 0.74 | 4.99% | 14.65 | 15.58 | 124492 | 18984.11 | 1.90% |
| 2025-08-01 | 14.90 | 14.83 | 0.01 | 0.07% | 14.73 | 15.02 | 78216 | 11609.73 | 1.19% |
| 2025-07-31 | 15.11 | 14.82 | -0.32 | -2.11% | 14.71 | 15.40 | 144395 | 21723.54 | 2.20% |
| 2025-07-30 | 15.67 | 15.14 | -0.55 | -3.51% | 15.08 | 15.68 | 113889 | 17406.46 | 1.73% |
| 2025-07-29 | 15.78 | 15.69 | 0.02 | 0.13% | 15.50 | 15.78 | 64709 | 10117.11 | 0.99% |
| 2025-07-28 | 15.64 | 15.67 | 0.17 | 1.10% | 15.57 | 15.92 | 86265 | 13585.00 | 1.31% |
| 2025-07-25 | 15.75 | 15.50 | -0.18 | -1.15% | 15.40 | 15.75 | 83079 | 12878.10 | 1.27% |
| 2025-07-24 | 15.53 | 15.68 | 0.12 | 0.77% | 15.52 | 15.82 | 80649 | 12636.84 | 1.23% |
| 2025-07-23 | 15.82 | 15.56 | -0.43 | -2.69% | 15.51 | 15.94 | 134716 | 21121.77 | 2.05% |
| 2025-07-22 | 15.87 | 15.99 | 0.05 | 0.31% | 15.65 | 16.49 | 173036 | 27711.91 | 2.64% |
| 2025-07-21 | 15.85 | 15.94 | 0.20 | 1.27% | 15.74 | 16.16 | 145568 | 23231.34 | 2.22% |
| 2025-07-18 | 15.67 | 15.74 | 0.02 | 0.13% | 15.60 | 15.85 | 103863 | 16319.68 | 1.58% |
| 2025-07-17 | 15.70 | 15.72 | -0.10 | -0.63% | 15.43 | 15.93 | 141679 | 22236.14 | 2.16% |
| 2025-07-16 | 15.02 | 15.82 | 0.60 | 3.94% | 14.97 | 15.90 | 244255 | 37950.77 | 3.72% |
| 2025-07-15 | 15.33 | 15.22 | 0.16 | 1.06% | 15.04 | 15.34 | 226096 | 34368.12 | 3.44% |
| 2025-07-14 | 14.32 | 15.06 | 0.89 | 6.28% | 14.14 | 15.33 | 259013 | 38234.33 | 3.94% |
| 2025-07-11 | 13.84 | 14.17 | 0.33 | 2.38% | 13.76 | 14.28 | 96769 | 13600.25 | 1.47% |
| 2025-07-10 | 13.78 | 13.84 | -0.02 | -0.14% | 13.70 | 13.92 | 55538 | 7663.83 | 0.85% |
| 2025-07-09 | 14.01 | 13.86 | 0.00 | 0.00% | 13.86 | 14.30 | 93664 | 13178.72 | 1.43% |
| 2025-07-08 | 13.81 | 13.86 | 0.16 | 1.17% | 13.65 | 13.97 | 71232 | 9884.26 | 1.08% |
| 2025-07-07 | 13.81 | 13.70 | -0.19 | -1.37% | 13.58 | 13.89 | 59388 | 8131.73 | 0.90% |
| 2025-07-04 | 14.14 | 13.89 | -0.25 | -1.77% | 13.84 | 14.15 | 66599 | 9266.19 | 1.01% |
| 2025-07-03 | 14.13 | 14.14 | -0.03 | -0.21% | 14.04 | 14.34 | 46900 | 6645.96 | 0.71% |
| 2025-07-02 | 14.45 | 14.17 | -0.29 | -2.01% | 14.05 | 14.50 | 76904 | 10919.27 | 1.17% |
| 2025-07-01 | 14.55 | 14.46 | -0.08 | -0.55% | 14.20 | 14.55 | 74835 | 10737.91 | 1.14% |
| 2025-06-30 | 14.32 | 14.54 | 0.24 | 1.68% | 14.24 | 14.67 | 79181 | 11502.92 | 1.21% |
上证大盘股票行情在线 K线走势图
国茂股份(603915)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
