国城矿业（000688）历史行情

以下为国城矿业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-21	22.360	21.900	22.670	21.880	-0.570	-2.537%	11.21万	0.00亿	0.000%
2026-10-20	22.200	22.470	22.640	21.930	0.180	0.808%	10.57万	0.00亿	0.000%
2026-10-19	22.590	22.290	22.860	22.050	-0.450	-1.979%	11.27万	0.00亿	0.000%
2026-10-16	23.200	22.740	23.280	22.560	-0.210	-0.915%	9.67万	0.00亿	0.000%
2026-10-15	22.900	22.950	23.360	22.630	-0.610	-2.589%	12.59万	0.00亿	0.000%
2026-10-14	24.000	23.560	24.540	23.490	-0.310	-1.299%	11.93万	0.00亿	0.000%
2026-10-13	23.500	23.870	24.120	23.050	-0.220	-0.913%	13.31万	0.00亿	0.000%
2026-10-12	24.750	24.090	25.020	23.700	-0.810	-3.253%	18.21万	0.00亿	0.000%
2026-10-09	24.990	24.900	25.130	24.250	-0.080	-0.320%	16.85万	0.00亿	0.000%
2026-10-08	24.360	24.980	25.450	23.930	0.740	3.053%	17.42万	0.00亿	0.000%
2026-10-07	24.150	24.240	24.440	23.930	0.090	0.373%	740.95万	1.79亿	0.625%
2026-10-06	24.150	24.240	24.440	23.930	0.090	0.373%	740.95万	1.79亿	0.625%
2026-10-05	24.150	24.240	24.440	23.930	0.090	0.373%	740.95万	1.79亿	0.625%
2026-10-02	24.150	24.240	24.440	23.930	0.090	0.373%	740.95万	1.79亿	0.625%
2026-10-01	24.150	24.240	24.440	23.930	0.090	0.373%	740.95万	1.79亿	0.625%
2026-09-30	24.150	24.240	24.440	23.930	0.090	0.373%	7.41万	0.00亿	0.000%
2026-09-29	23.990	24.150	24.270	23.820	0.240	1.004%	8.82万	0.00亿	0.000%
2026-09-28	24.650	23.910	24.720	23.760	-1.030	-4.130%	11.63万	0.00亿	0.000%
2026-09-27	25.420	24.940	25.700	24.920	-0.600	-2.349%	1,255.28万	3.16亿	1.059%
2026-09-24	25.420	24.940	25.700	24.920	-0.600	-2.349%	12.55万	0.00亿	0.000%
2026-09-23	26.680	25.540	26.740	25.500	-1.040	-3.913%	17.41万	0.00亿	0.000%
2026-09-22	26.040	26.580	26.950	25.910	0.550	2.113%	18.86万	0.00亿	0.000%
2026-09-21	25.680	26.030	26.480	25.620	0.430	1.680%	18.20万	0.00亿	0.000%
2026-09-18	26.300	25.600	26.540	25.540	-0.450	-1.727%	17.27万	0.00亿	0.000%
2026-09-17	25.880	26.050	26.330	25.460	0.040	0.154%	16.63万	0.00亿	0.000%
2026-09-16	25.630	26.010	26.350	25.350	0.230	0.892%	12.42万	0.00亿	0.000%
2026-09-15	26.090	25.780	26.330	25.710	-0.520	-1.977%	9.34万	0.00亿	0.000%
2026-09-14	26.010	26.300	26.450	25.670	-0.040	-0.152%	9.75万	0.00亿	0.000%
2026-09-11	27.140	26.340	27.140	25.620	-1.290	-4.669%	15.98万	0.00亿	0.000%
2026-09-10	27.620	27.630	27.940	27.400	0.070	0.254%	13.03万	0.00亿	0.000%
2026-09-09	27.530	27.560	27.940	27.240	-0.160	-0.577%	12.33万	0.00亿	0.000%
2026-09-08	27.730	27.720	28.120	27.520	0.140	0.508%	12.97万	0.00亿	0.000%
2026-09-07	27.800	27.580	28.040	27.280	-0.370	-1.324%	15.39万	0.00亿	0.000%
2026-09-04	29.060	27.950	29.200	27.700	-0.950	-3.287%	15.61万	0.00亿	0.000%
2026-09-03	29.000	28.900	29.550	28.810	0.140	0.487%	13.55万	0.00亿	0.000%
2026-09-02	29.450	28.760	29.490	28.060	-1.140	-3.813%	24.17万	0.00亿	0.000%
2026-09-01	31.290	29.900	31.940	29.800	-1.900	-5.975%	26.55万	0.00亿	0.000%
2026-08-31	30.560	31.800	32.450	29.910	0.300	0.952%	31.85万	0.00亿	0.000%
2026-08-28	31.010	31.500	31.810	30.600	0.490	1.580%	22.27万	0.00亿	0.000%
2026-08-27	31.530	31.010	31.750	30.200	-0.920	-2.881%	24.12万	0.00亿	0.000%
2026-08-26	31.100	31.930	33.140	30.830	0.960	3.100%	26.80万	0.00亿	0.000%
2026-08-25	33.560	30.970	33.680	30.510	-2.930	-8.643%	31.40万	0.00亿	0.000%
2026-08-24	35.350	33.900	35.800	33.520	0.620	1.863%	36.47万	0.00亿	0.000%
2026-08-21	30.780	33.280	33.790	30.570	2.520	8.192%	29.60万	0.00亿	0.000%
2026-08-20	31.160	30.760	31.750	30.280	-0.210	-0.678%	15.32万	0.00亿	0.000%
2026-08-19	31.620	30.970	32.120	30.760	-1.190	-3.700%	14.15万	0.00亿	0.000%
2026-08-18	32.140	32.160	33.260	31.800	0.030	0.093%	15.63万	0.00亿	0.000%
2026-08-17	31.890	32.130	32.460	31.130	0.530	1.677%	16.76万	0.00亿	0.000%
2026-08-14	31.810	31.600	33.440	31.050	-0.380	-1.188%	22.82万	0.00亿	0.000%
2026-08-13	32.300	31.980	32.620	31.380	-0.480	-1.479%	28.09万	0.00亿	0.000%
2026-08-12	31.830	32.460	34.100	31.830	0.920	2.917%	25.85万	0.00亿	0.000%
2026-08-11	32.080	31.540	32.900	31.480	-0.620	-1.928%	19.74万	0.00亿	0.000%
2026-08-10	31.440	32.160	32.650	31.410	0.820	2.616%	24.11万	0.00亿	0.000%
2026-08-07	30.830	31.340	31.650	29.910	0.510	1.654%	25.19万	0.00亿	0.000%
2026-08-06	30.720	30.830	31.000	30.000	0.690	2.289%	27.87万	0.00亿	0.000%
2026-08-05	29.680	30.140	30.260	28.730	1.040	3.574%	19.58万	0.00亿	0.000%
2026-08-04	28.410	29.100	29.690	28.400	0.680	2.393%	17.05万	0.00亿	0.000%
2026-08-03	27.580	28.420	28.750	27.260	0.520	1.864%	18.56万	0.00亿	0.000%
2026-07-31	28.000	27.900	29.130	27.670	0.310	1.124%	19.02万	0.00亿	0.000%
2026-07-30	29.020	27.590	29.320	27.300	-1.340	-4.632%	19.14万	0.00亿	0.000%
2026-07-29	28.000	28.930	29.800	27.250	1.200	4.327%	25.84万	0.00亿	0.000%
2026-07-28	28.000	27.730	29.000	27.530	-0.590	-2.083%	16.87万	0.00亿	0.000%
2026-07-27	27.820	28.320	28.630	27.460	0.580	2.091%	24.05万	0.00亿	0.000%
2026-07-24	28.600	27.740	29.160	27.420	-1.500	-5.130%	31.67万	0.00亿	0.000%
2026-07-23	27.330	29.240	29.240	26.590	2.660	10.008%	28.46万	0.00亿	0.000%
2026-07-22	26.300	26.580	27.180	25.830	0.220	0.835%	20.87万	0.00亿	0.000%
2026-07-21	25.820	26.360	26.450	23.880	0.530	2.052%	24.43万	0.00亿	0.000%
2026-07-20	27.570	25.830	27.660	25.130	-1.020	-3.799%	22.72万	0.00亿	0.000%
2026-07-17	27.900	26.850	28.720	26.630	-1.150	-4.107%	18.53万	0.00亿	0.000%
2026-07-16	28.500	28.000	28.700	27.750	-0.820	-2.845%	15.23万	0.00亿	0.000%
2026-07-15	30.300	28.820	30.380	28.600	-1.210	-4.029%	17.07万	0.00亿	0.000%
2026-07-14	30.040	30.030	30.300	29.250	0.380	1.282%	18.99万	0.00亿	0.000%
2026-07-13	31.000	29.650	31.300	29.500	-1.420	-4.570%	22.31万	0.00亿	0.000%
2026-07-10	32.340	31.070	32.460	31.070	-1.460	-4.488%	25.65万	0.00亿	0.000%
2026-07-09	33.060	32.530	33.480	31.170	-0.530	-1.603%	25.64万	0.00亿	0.000%
2026-07-08	34.670	33.060	36.090	33.000	-1.530	-4.423%	25.64万	0.00亿	0.000%
2026-07-07	36.000	34.590	36.990	34.000	-1.330	-3.703%	20.65万	0.00亿	0.000%
2026-07-06	35.620	35.920	38.220	35.540	0.110	0.307%	23.21万	0.00亿	0.000%
2026-07-03	37.300	35.810	37.570	35.610	-0.630	-1.729%	23.58万	0.00亿	0.000%
2026-07-02	36.850	36.440	37.800	35.500	-0.210	-0.573%	28.94万	0.00亿	0.000%
2026-07-01	35.000	36.650	37.630	33.880	2.420	7.070%	37.04万	0.00亿	0.000%
2026-06-30	33.410	34.230	35.520	33.020	0.810	2.424%	26.13万	0.00亿	0.000%
2026-06-29	32.700	33.420	34.260	30.500	1.160	3.596%	33.42万	0.00亿	0.000%
2026-06-26	33.500	32.260	34.880	32.180	-1.430	-4.245%	28.47万	0.00亿	0.000%
2026-06-25	35.450	33.690	35.920	33.100	-2.290	-6.365%	38.03万	0.00亿	0.000%
2026-06-24	33.760	35.980	36.200	32.110	1.360	3.928%	47.44万	0.00亿	0.000%
2026-06-23	37.500	34.620	37.700	34.620	-3.850	-10.008%	38.22万	0.00亿	0.000%
2026-06-22	36.900	38.470	38.740	35.780	0.610	1.611%	41.50万	0.00亿	0.000%
2026-06-18	40.000	37.860	41.470	37.690	-2.940	-7.206%	40.63万	0.00亿	0.000%
2026-06-17	41.200	40.800	42.590	40.600	-0.970	-2.322%	25.09万	0.00亿	0.000%
2026-06-16	44.000	41.770	44.000	41.750	-3.830	-8.399%	37.65万	0.00亿	0.000%
2026-06-15	46.910	45.600	48.990	43.510	-1.310	-2.793%	46.76万	0.00亿	0.000%
2026-06-12	46.000	46.910	49.500	44.800	1.590	3.508%	50.09万	0.00亿	0.000%
2026-06-11	41.820	45.320	45.320	40.860	4.120	10.000%	51.50万	0.00亿	0.000%
2026-06-10	42.330	41.200	43.500	40.110	-0.900	-2.138%	24.29万	0.00亿	0.000%
2026-06-09	38.760	42.100	42.390	37.760	3.560	9.237%	30.36万	0.00亿	0.000%
2026-06-08	38.370	38.540	40.300	37.560	-0.520	-1.331%	18.31万	0.00亿	0.000%
2026-06-05	38.220	39.060	41.000	37.610	0.860	2.251%	22.43万	0.00亿	0.000%
2026-06-04	39.000	38.200	39.090	37.010	-1.230	-3.119%	23.07万	0.00亿	0.000%
2026-06-03	38.690	39.430	40.270	38.200	0.710	1.834%	20.99万	0.00亿	0.000%
2026-06-02	39.900	38.720	39.980	37.400	-0.590	-1.501%	17.86万	0.00亿	0.000%
2026-06-01	41.340	39.310	42.760	39.180	-2.870	-6.804%	22.13万	0.00亿	0.000%
2026-05-29	40.850	42.180	42.800	39.850	0.980	2.379%	28.50万	0.00亿	0.000%
2026-05-28	42.660	41.200	43.350	38.390	-1.460	-3.422%	28.93万	0.00亿	0.000%
2026-05-27	45.290	42.660	45.790	42.300	-2.980	-6.529%	29.08万	0.00亿	0.000%
2026-05-26	42.300	45.640	46.060	41.650	3.330	7.870%	39.29万	0.00亿	0.000%
2026-05-25	43.000	42.310	44.000	41.310	-1.190	-2.736%	23.31万	0.00亿	0.000%
2026-05-22	43.000	43.500	44.390	41.500	-0.150	-0.344%	28.42万	0.00亿	0.000%
2026-05-21	45.000	43.650	45.600	43.100	0.420	0.972%	35.72万	0.00亿	0.000%
2026-05-20	40.270	43.230	43.670	39.380	3.220	8.048%	36.15万	0.00亿	0.000%
2026-05-19	41.010	40.010	41.400	38.600	-1.480	-3.567%	30.81万	0.00亿	0.000%
2026-05-18	40.380	41.490	41.880	39.000	1.100	2.723%	28.18万	0.00亿	0.000%
2026-05-15	41.360	40.390	43.500	40.050	-1.220	-2.932%	32.21万	0.00亿	0.000%
2026-05-14	41.260	41.610	42.510	40.300	0.340	0.824%	31.87万	0.00亿	0.000%
2026-05-13	42.790	41.270	43.000	40.600	-1.300	-3.054%	40.03万	0.00亿	0.000%
2026-05-12	44.890	42.570	45.240	42.100	-1.470	-3.338%	36.82万	0.00亿	0.000%
2026-05-11	45.760	44.040	46.460	43.210	-1.460	-3.209%	35.06万	0.00亿	0.000%
2026-05-08	48.030	45.500	48.990	44.800	-2.530	-5.268%	34.53万	0.00亿	0.000%
2026-05-07	50.790	48.030	51.500	46.850	-2.760	-5.434%	39.13万	0.00亿	0.000%
2026-05-06	51.500	50.790	52.660	50.020	-0.690	-1.340%	21.97万	0.00亿	0.000%
2026-04-30	48.910	51.480	52.730	48.500	2.140	4.337%	24.70万	0.00亿	0.000%
2026-04-29	45.630	49.340	50.200	45.000	3.460	7.541%	32.88万	0.00亿	0.000%
2026-04-28	45.800	45.880	47.180	44.450	0.020	0.044%	17.50万	0.00亿	0.000%
2026-04-27	43.350	45.860	46.980	42.370	1.950	4.441%	36.39万	0.00亿	0.000%
2026-04-24	40.890	43.910	44.520	40.890	0.000	0.000%	35.65万	0.00亿	0.000%
2026-04-23	43.410	40.840	43.720	40.200	-3.090	-7.034%	40.00万	0.00亿	0.000%
2026-04-22	42.890	43.930	44.930	42.890	0.000	0.000%	17.00万	0.00亿	0.000%
2026-04-21	45.160	43.870	45.750	43.670	-0.800	-1.791%	19.52万	0.00亿	0.000%
2026-04-20	45.320	44.670	46.230	44.280	0.000	0.000%	22.11万	0.00亿	0.000%
2026-04-17	46.870	45.270	48.260	44.700	0.000	0.000%	25.82万	0.00亿	0.000%
2026-04-16	43.810	46.600	47.550	43.800	3.250	7.500%	28.59万	13.22亿	2.410%
2026-04-15	45.330	43.350	45.330	42.870	0.000	0.000%	20.37万	0.00亿	0.000%
2026-04-14	45.030	45.330	45.830	44.070	0.330	0.733%	28.45万	0.00亿	0.000%
2026-04-13	40.270	45.000	45.000	40.270	0.000	0.000%	26.86万	0.00亿	0.000%
2026-04-10	40.270	40.900	43.450	39.870	0.000	0.000%	29.53万	0.00亿	0.000%
2026-04-09	40.260	39.730	41.050	38.780	0.000	0.000%	22.53万	0.00亿	0.000%
2026-04-08	38.860	40.260	40.690	38.440	0.000	0.000%	25.22万	0.00亿	0.000%
2026-04-07	39.750	39.450	40.420	38.140	0.000	0.000%	19.68万	0.00亿	0.000%
2026-04-03	40.170	39.890	41.040	38.510	0.000	0.000%	20.38万	0.00亿	0.000%
2026-04-02	39.110	39.560	40.800	37.910	0.000	0.000%	30.28万	0.00亿	0.000%
2026-04-01	38.720	38.920	40.120	36.670	0.000	0.000%	30.28万	0.00亿	0.000%