国盛智科(688558)股票行情
国盛智科(688558)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 |
|---|
| 2026-02-04 | 32.82 | 32.03 | -0.79 | -2.41% | 31.68 | 32.87 | 12170 | 3914.56 | 0.92% | 0.00 |
| 2026-02-03 | 31.94 | 32.82 | 1.03 | 3.24% | 31.88 | 32.86 | 12865 | 4186.03 | 0.97% | 0.00 |
| 2026-02-02 | 32.30 | 31.79 | -0.51 | -1.58% | 31.67 | 32.69 | 16781 | 5408.53 | 1.27% | 0.00 |
| 2026-01-30 | 31.89 | 32.30 | 0.38 | 1.19% | 31.17 | 32.56 | 15283 | 4879.76 | 1.16% | 0.00 |
| 2026-01-29 | 32.88 | 31.92 | -0.98 | -2.98% | 31.50 | 33.11 | 21859 | 7054.79 | 1.66% | 0.00 |
| 2026-01-28 | 33.79 | 32.90 | -1.00 | -2.95% | 32.77 | 33.79 | 16036 | 5304.51 | 1.21% | 0.00 |
| 2026-01-27 | 33.68 | 33.90 | 0.43 | 1.28% | 32.80 | 34.07 | 20293 | 6794.80 | 1.54% | 0.00 |
| 2026-01-26 | 34.31 | 33.47 | -0.55 | -1.62% | 33.15 | 34.33 | 20122 | 6769.40 | 1.52% | 0.00 |
| 2026-01-23 | 33.90 | 34.02 | 0.08 | 0.24% | 33.76 | 34.41 | 19727 | 6710.49 | 1.49% | 0.00 |
| 2026-01-22 | 33.88 | 33.94 | -0.02 | -0.06% | 33.52 | 34.21 | 18351 | 6215.31 | 1.39% | 0.00 |
| 2026-01-21 | 32.76 | 33.96 | 1.19 | 3.63% | 32.53 | 34.27 | 27573 | 9283.27 | 2.09% | 0.00 |
| 2026-01-20 | 33.03 | 32.77 | -0.41 | -1.24% | 32.40 | 33.29 | 15327 | 5025.82 | 1.16% | 0.00 |
| 2026-01-19 | 32.31 | 33.18 | 0.88 | 2.72% | 32.06 | 33.53 | 22181 | 7308.25 | 1.68% | 0.00 |
| 2026-01-16 | 32.54 | 32.30 | -0.09 | -0.28% | 32.12 | 32.74 | 20623 | 6680.08 | 1.56% | 0.00 |
| 2026-01-15 | 31.80 | 32.39 | 0.30 | 0.93% | 31.20 | 32.50 | 15075 | 4848.21 | 1.14% | 0.00 |
| 2026-01-14 | 32.12 | 32.09 | -0.06 | -0.19% | 31.46 | 32.83 | 25606 | 8237.50 | 1.94% | 0.00 |
| 2026-01-13 | 32.99 | 32.15 | -0.65 | -1.98% | 32.05 | 32.99 | 23170 | 7506.19 | 1.76% | 0.00 |
| 2026-01-12 | 32.58 | 32.80 | -0.01 | -0.03% | 32.03 | 33.07 | 30698 | 9996.26 | 2.33% | 0.00 |
| 2026-01-09 | 30.88 | 32.81 | 1.65 | 5.30% | 30.68 | 32.82 | 44108 | 14151.28 | 3.34% | 0.00 |
| 2026-01-08 | 30.25 | 31.16 | 1.21 | 4.04% | 29.92 | 31.73 | 27022 | 8445.10 | 2.05% | 0.00 |
| 2026-01-07 | 29.68 | 29.95 | 0.45 | 1.53% | 29.58 | 30.26 | 16944 | 5076.50 | 1.28% | 0.00 |
| 2026-01-06 | 29.56 | 29.50 | -0.03 | -0.10% | 29.39 | 29.74 | 11819 | 3493.83 | 0.90% | 0.00 |
| 2026-01-05 | 28.94 | 29.53 | 0.60 | 2.07% | 28.94 | 29.67 | 15266 | 4511.53 | 1.16% | 0.00 |
| 2025-12-31 | 28.97 | 28.93 | -0.23 | -0.79% | 28.82 | 29.25 | 8657 | 2506.58 | 0.66% | 0.00 |
| 2025-12-30 | 28.76 | 29.16 | 0.17 | 0.59% | 28.70 | 29.27 | 11076 | 3220.66 | 0.84% | 0.00 |
| 2025-12-29 | 28.62 | 28.99 | 0.12 | 0.42% | 28.62 | 29.08 | 8763 | 2529.08 | 0.66% | 0.00 |
| 2025-12-26 | 28.97 | 28.87 | -0.10 | -0.35% | 28.61 | 29.18 | 12473 | 3607.89 | 0.94% | 0.00 |
| 2025-12-25 | 28.49 | 28.97 | 0.48 | 1.68% | 28.31 | 28.97 | 11742 | 3369.03 | 0.89% | 0.00 |
| 2025-12-24 | 27.90 | 28.49 | 0.70 | 2.52% | 27.77 | 28.63 | 13553 | 3848.80 | 1.03% | 0.00 |
| 2025-12-23 | 27.99 | 27.79 | -0.14 | -0.50% | 27.70 | 28.04 | 8387 | 2336.12 | 0.64% | 0.00 |
| 2025-12-22 | 27.85 | 27.93 | 0.19 | 0.68% | 27.66 | 28.20 | 11040 | 3092.46 | 0.84% | 0.00 |
| 2025-12-19 | 27.60 | 27.74 | 0.27 | 0.98% | 27.48 | 27.95 | 13178 | 3651.01 | 1.00% | 0.00 |
| 2025-12-18 | 27.09 | 27.47 | 0.08 | 0.29% | 27.09 | 27.85 | 8938 | 2467.45 | 0.68% | 0.00 |
| 2025-12-17 | 27.38 | 27.39 | 0.09 | 0.33% | 26.77 | 27.59 | 10438 | 2828.21 | 0.79% | 0.00 |
| 2025-12-16 | 27.75 | 27.30 | -0.59 | -2.12% | 27.26 | 27.94 | 10694 | 2932.42 | 0.81% | 0.00 |
| 2025-12-15 | 28.22 | 27.89 | -0.50 | -1.76% | 27.88 | 28.38 | 8722 | 2449.62 | 0.66% | 0.00 |
| 2025-12-12 | 28.39 | 28.39 | 0.10 | 0.35% | 28.17 | 28.53 | 6833 | 1939.91 | 0.52% | 0.00 |
| 2025-12-11 | 28.97 | 28.29 | -0.50 | -1.74% | 28.22 | 28.97 | 10516 | 2992.62 | 0.80% | 0.00 |
| 2025-12-10 | 28.84 | 28.79 | -0.11 | -0.38% | 28.46 | 28.91 | 8667 | 2486.88 | 0.66% | 0.00 |
| 2025-12-09 | 29.04 | 28.90 | -0.42 | -1.43% | 28.81 | 29.35 | 11090 | 3220.89 | 0.84% | 0.00 |
| 2025-12-08 | 29.13 | 29.32 | 0.32 | 1.10% | 28.96 | 29.48 | 13288 | 3887.75 | 1.01% | 0.00 |
| 2025-12-05 | 28.39 | 29.00 | 0.33 | 1.15% | 28.20 | 29.05 | 12896 | 3704.51 | 0.98% | 0.00 |
| 2025-12-04 | 28.38 | 28.67 | 0.24 | 0.84% | 28.30 | 29.28 | 19370 | 5578.80 | 1.47% | 0.00 |
| 2025-12-03 | 29.33 | 28.43 | -0.93 | -3.17% | 28.20 | 29.36 | 23084 | 6598.21 | 1.75% | 0.00 |
| 2025-12-02 | 30.60 | 29.36 | -1.24 | -4.05% | 29.32 | 30.60 | 23275 | 6914.06 | 1.76% | 0.00 |
| 2025-12-01 | 31.00 | 30.60 | 0.22 | 0.72% | 30.21 | 31.19 | 38573 | 11790.92 | 2.92% | 0.00 |
| 2025-11-28 | 29.15 | 30.38 | 1.39 | 4.79% | 28.68 | 30.93 | 55652 | 16636.93 | 4.22% | 0.00 |
| 2025-11-27 | 27.61 | 28.99 | 1.38 | 5.00% | 27.48 | 29.60 | 26636 | 7676.74 | 2.02% | 0.00 |
| 2025-11-26 | 27.77 | 27.61 | -0.17 | -0.61% | 27.50 | 28.08 | 8427 | 2344.18 | 0.64% | 0.00 |
| 2025-11-25 | 27.71 | 27.78 | 0.20 | 0.73% | 27.67 | 28.13 | 6817 | 1901.98 | 0.52% | 0.00 |
| 2025-11-24 | 27.30 | 27.58 | 0.47 | 1.73% | 27.17 | 27.78 | 7755 | 2129.40 | 0.59% | 0.00 |
| 2025-11-21 | 28.25 | 27.11 | -1.23 | -4.34% | 27.10 | 28.37 | 16640 | 4576.80 | 1.26% | 0.00 |
| 2025-11-20 | 28.51 | 28.34 | -0.17 | -0.60% | 28.16 | 28.83 | 8719 | 2474.03 | 0.66% | 0.00 |
| 2025-11-19 | 29.00 | 28.51 | -0.49 | -1.69% | 28.48 | 29.16 | 9652 | 2777.91 | 0.73% | 0.00 |
| 2025-11-18 | 28.50 | 29.00 | 0.46 | 1.61% | 28.28 | 29.08 | 11415 | 3277.32 | 0.86% | 0.00 |
| 2025-11-17 | 28.97 | 28.54 | -0.28 | -0.97% | 28.53 | 28.97 | 9244 | 2651.00 | 0.70% | 0.00 |
| 2025-11-14 | 29.07 | 28.82 | -0.27 | -0.93% | 28.70 | 29.11 | 12410 | 3588.85 | 0.94% | 0.00 |
| 2025-11-13 | 29.00 | 29.09 | 0.13 | 0.45% | 28.68 | 29.15 | 12655 | 3660.92 | 0.96% | 0.00 |
| 2025-11-12 | 28.81 | 28.96 | 0.07 | 0.24% | 28.56 | 29.24 | 13158 | 3809.01 | 1.00% | 0.00 |
| 2025-11-11 | 29.40 | 28.89 | -0.31 | -1.06% | 28.85 | 29.40 | 9370 | 2727.15 | 0.71% | 0.00 |
| 2025-11-10 | 29.01 | 29.20 | -0.02 | -0.07% | 28.89 | 29.55 | 13359 | 3895.31 | 1.01% | 0.00 |
| 2025-11-07 | 29.35 | 29.22 | -0.11 | -0.38% | 28.95 | 29.44 | 13515 | 3940.70 | 1.02% | 0.00 |
| 2025-11-06 | 28.50 | 29.33 | 0.62 | 2.16% | 28.49 | 29.44 | 18377 | 5340.97 | 1.39% | 0.00 |
| 2025-11-05 | 28.12 | 28.71 | 0.25 | 0.88% | 28.11 | 28.80 | 12865 | 3669.64 | 0.97% | 0.00 |
| 2025-11-04 | 29.62 | 28.46 | -1.04 | -3.53% | 28.18 | 29.63 | 31818 | 9126.61 | 2.41% | 0.00 |
| 2025-11-03 | 30.71 | 29.50 | -1.21 | -3.94% | 29.13 | 30.79 | 30147 | 8933.38 | 2.28% | 10.00 |
| 2025-10-31 | 30.35 | 30.71 | -0.84 | -2.66% | 29.71 | 31.07 | 26345 | 8053.65 | 2.00% | 0.00 |
| 2025-10-30 | 32.05 | 31.55 | -0.50 | -1.56% | 31.41 | 32.18 | 20576 | 6535.17 | 1.56% | 0.00 |
| 2025-10-29 | 31.49 | 32.05 | 0.71 | 2.27% | 31.40 | 32.09 | 21578 | 6865.19 | 1.63% | 3.00 |
| 2025-10-28 | 31.61 | 31.34 | -0.27 | -0.85% | 31.19 | 31.76 | 12845 | 4037.98 | 0.97% | 0.00 |
| 2025-10-27 | 31.19 | 31.61 | 0.81 | 2.63% | 31.03 | 31.80 | 19628 | 6191.47 | 1.49% | 0.00 |
| 2025-10-24 | 30.15 | 30.80 | 0.56 | 1.85% | 30.15 | 30.82 | 10318 | 3161.24 | 0.78% | 0.00 |
| 2025-10-23 | 30.16 | 30.24 | 0.08 | 0.27% | 29.70 | 30.27 | 9934 | 2979.83 | 0.75% | 0.00 |
| 2025-10-22 | 30.14 | 30.16 | 0.00 | 0.00% | 29.92 | 30.74 | 10492 | 3183.26 | 0.79% | 0.00 |
| 2025-10-21 | 29.63 | 30.16 | 0.58 | 1.96% | 29.44 | 30.25 | 12584 | 3771.78 | 0.95% | 0.00 |
| 2025-10-20 | 29.77 | 29.58 | 0.18 | 0.61% | 29.21 | 30.00 | 13192 | 3902.27 | 1.00% | 0.00 |
| 2025-10-17 | 29.84 | 29.40 | -0.71 | -2.36% | 29.29 | 30.32 | 17429 | 5184.35 | 1.32% | 3.00 |
| 2025-10-16 | 31.11 | 30.11 | -0.88 | -2.84% | 30.00 | 31.11 | 17382 | 5306.57 | 1.32% | 0.00 |
| 2025-10-15 | 30.18 | 30.99 | 0.81 | 2.68% | 30.12 | 30.99 | 14182 | 4354.63 | 1.07% | 0.00 |
| 2025-10-14 | 31.33 | 30.18 | -0.77 | -2.49% | 30.14 | 31.85 | 22361 | 6928.17 | 1.69% | 0.00 |
上证大盘股票行情在线 K线走势图
国盛智科(688558)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
