国盛证券（002670）历史行情

以下为国盛证券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
2026-10-08	11.160	10.850	11.240	10.780	-0.330	-2.952%	14.65万	0.00亿	0.000%
2026-10-07	11.300	11.180	11.350	11.160	-0.050	-0.445%	1,002.83万	1.12亿	0.618%
2026-10-06	11.300	11.180	11.350	11.160	-0.050	-0.445%	1,002.83万	1.12亿	0.618%
2026-10-05	11.300	11.180	11.350	11.160	-0.050	-0.445%	1,002.83万	1.12亿	0.618%
2026-10-02	11.300	11.180	11.350	11.160	-0.050	-0.445%	1,002.83万	1.12亿	0.618%
2026-10-01	11.300	11.180	11.350	11.160	-0.050	-0.445%	1,002.83万	1.12亿	0.618%
2026-09-30	11.300	11.180	11.350	11.160	-0.050	-0.445%	10.03万	0.00亿	0.000%
2026-09-29	10.970	11.230	11.300	10.970	0.200	1.813%	14.00万	0.00亿	0.000%
2026-09-28	11.130	11.030	11.190	10.930	-0.450	-3.920%	19.61万	0.00亿	0.000%
2026-09-27	11.600	11.480	11.700	11.450	-0.220	-1.880%	1,081.07万	1.25亿	0.666%
2026-09-24	11.600	11.480	11.700	11.450	-0.220	-1.880%	10.81万	0.00亿	0.000%
2026-09-23	11.810	11.700	11.850	11.650	-0.150	-1.266%	11.56万	0.00亿	0.000%
2026-09-22	11.900	11.850	11.980	11.790	-0.030	-0.253%	18.48万	0.00亿	0.000%
2026-09-21	11.710	11.880	11.900	11.580	0.190	1.625%	22.27万	0.00亿	0.000%
2026-09-18	11.550	11.690	11.720	11.520	0.180	1.564%	16.05万	0.00亿	0.000%
2026-09-17	11.500	11.510	11.600	11.440	-0.050	-0.433%	13.77万	0.00亿	0.000%
2026-09-16	11.250	11.560	11.630	11.190	0.260	2.301%	18.62万	0.00亿	0.000%
2026-09-15	11.500	11.300	11.540	11.290	-0.210	-1.825%	13.51万	0.00亿	0.000%
2026-09-14	11.670	11.510	11.790	11.470	-0.210	-1.792%	17.25万	0.00亿	0.000%
2026-09-11	12.160	11.720	12.220	11.670	-0.570	-4.638%	31.36万	0.00亿	0.000%
2026-09-10	12.230	12.290	12.430	12.230	-0.050	-0.405%	20.18万	0.00亿	0.000%
2026-09-09	12.370	12.340	12.460	12.240	-0.030	-0.243%	22.41万	0.00亿	0.000%
2026-09-08	12.500	12.370	12.600	12.300	-0.090	-0.722%	31.75万	0.00亿	0.000%
2026-09-07	12.600	12.460	12.820	12.400	-0.270	-2.121%	45.24万	0.00亿	0.000%
2026-09-04	13.000	12.730	13.130	12.610	0.040	0.315%	85.42万	0.00亿	0.000%
2026-09-03	12.260	12.690	13.420	12.260	0.490	4.016%	107.58万	0.00亿	0.000%
2026-09-02	12.510	12.200	12.650	12.170	-0.370	-2.944%	45.37万	0.00亿	0.000%
2026-09-01	12.030	12.570	12.850	11.900	0.540	4.489%	64.31万	0.00亿	0.000%
2026-08-31	11.940	12.030	12.140	11.790	-0.020	-0.166%	43.49万	0.00亿	0.000%
2026-08-28	11.780	12.050	12.500	11.500	0.350	2.991%	75.50万	0.00亿	0.000%
2026-08-27	10.990	11.700	12.120	10.970	0.680	6.171%	78.09万	0.00亿	0.000%
2026-08-26	10.790	11.020	11.110	10.760	0.170	1.567%	24.72万	0.00亿	0.000%
2026-08-25	10.750	10.850	10.910	10.710	0.160	1.497%	14.91万	0.00亿	0.000%
2026-08-24	10.630	10.690	10.700	10.500	0.010	0.094%	14.54万	0.00亿	0.000%
2026-08-21	10.900	10.680	10.920	10.650	-0.270	-2.466%	17.15万	0.00亿	0.000%
2026-08-20	10.900	10.950	10.980	10.890	0.050	0.459%	10.59万	0.00亿	0.000%
2026-08-19	11.000	10.900	11.090	10.890	-0.160	-1.447%	15.90万	0.00亿	0.000%
2026-08-18	11.190	11.060	11.200	11.000	-0.160	-1.426%	17.15万	0.00亿	0.000%
2026-08-17	11.150	11.220	11.220	11.060	0.070	0.628%	13.92万	0.00亿	0.000%
2026-08-14	11.300	11.150	11.360	11.110	-0.160	-1.415%	18.39万	0.00亿	0.000%
2026-08-13	11.360	11.310	11.590	11.290	-0.100	-0.876%	27.17万	0.00亿	0.000%
2026-08-12	11.320	11.410	11.550	11.260	0.030	0.264%	22.42万	0.00亿	0.000%
2026-08-11	11.200	11.380	11.600	11.120	0.150	1.336%	35.40万	0.00亿	0.000%
2026-08-10	11.190	11.230	11.290	11.100	0.050	0.447%	18.36万	0.00亿	0.000%
2026-08-07	11.320	11.180	11.350	11.050	-0.150	-1.324%	25.13万	0.00亿	0.000%
2026-08-06	11.390	11.330	11.650	11.210	-0.130	-1.134%	25.36万	0.00亿	0.000%
2026-08-05	11.120	11.460	11.950	11.100	0.330	2.965%	42.99万	0.00亿	0.000%
2026-08-04	10.870	11.130	11.240	10.860	0.130	1.182%	41.12万	0.00亿	0.000%
2026-08-03	11.310	11.000	11.450	10.890	-1.100	-9.091%	75.65万	0.00亿	0.000%
2026-07-31	11.910	12.100	12.210	11.910	-0.070	-0.575%	33.82万	0.00亿	0.000%
2026-07-30	11.810	12.170	12.450	11.800	0.260	2.183%	41.04万	0.00亿	0.000%
2026-07-29	11.480	11.910	12.020	11.420	0.440	3.836%	30.00万	0.00亿	0.000%
2026-07-28	11.590	11.470	11.740	11.430	-0.190	-1.630%	17.29万	0.00亿	0.000%
2026-07-27	11.190	11.660	12.030	11.110	0.460	4.107%	29.95万	0.00亿	0.000%
2026-07-24	11.850	11.200	11.900	11.190	-0.770	-6.433%	29.74万	0.00亿	0.000%
2026-07-23	11.800	11.970	12.000	11.740	0.070	0.588%	23.43万	0.00亿	0.000%
2026-07-22	11.930	11.900	12.030	11.740	-0.130	-1.081%	23.29万	0.00亿	0.000%
2026-07-21	12.000	12.030	12.280	11.760	-0.080	-0.661%	38.03万	0.00亿	0.000%
2026-07-20	12.190	12.110	12.330	11.920	0.140	1.170%	42.66万	0.00亿	0.000%
2026-07-17	11.500	11.970	12.470	11.500	0.400	3.457%	54.88万	0.00亿	0.000%
2026-07-16	11.550	11.570	11.630	11.430	-0.090	-0.772%	16.57万	0.00亿	0.000%
2026-07-15	11.300	11.660	11.700	11.250	0.320	2.822%	27.04万	0.00亿	0.000%
2026-07-14	11.260	11.340	11.350	11.110	0.090	0.800%	16.82万	0.00亿	0.000%
2026-07-13	11.500	11.250	11.580	11.200	-0.310	-2.682%	22.84万	0.00亿	0.000%
2026-07-10	11.800	11.560	11.800	11.430	-0.310	-2.612%	24.56万	0.00亿	0.000%
2026-07-09	11.450	11.870	11.920	11.370	0.510	4.489%	29.84万	0.00亿	0.000%
2026-07-08	11.670	11.360	11.860	11.340	-0.400	-3.401%	26.02万	0.00亿	0.000%
2026-07-07	12.100	11.760	12.190	11.730	-0.420	-3.448%	28.39万	0.00亿	0.000%
2026-07-06	12.500	12.180	12.630	12.140	-0.190	-1.536%	31.74万	0.00亿	0.000%
2026-07-03	12.650	12.370	12.800	12.280	-0.070	-0.563%	47.82万	0.00亿	0.000%
2026-07-02	12.320	12.440	13.170	12.300	0.340	2.810%	85.04万	0.00亿	0.000%
2026-07-01	10.930	12.100	12.100	10.820	1.100	10.000%	44.65万	0.00亿	0.000%
2026-06-30	11.140	11.000	11.300	10.900	-0.210	-1.873%	23.78万	0.00亿	0.000%
2026-06-29	11.330	11.210	11.470	11.060	-0.090	-0.796%	19.96万	0.00亿	0.000%
2026-06-26	11.880	11.300	12.020	11.290	-0.770	-6.379%	33.87万	0.00亿	0.000%
2026-06-25	11.760	12.070	12.220	11.590	0.260	2.202%	38.20万	0.00亿	0.000%
2026-06-24	12.210	11.810	12.420	11.730	-0.380	-3.117%	33.80万	0.00亿	0.000%
2026-06-23	12.150	12.190	12.550	12.060	-0.090	-0.733%	44.98万	0.00亿	0.000%
2026-06-22	11.370	12.280	12.290	11.250	0.900	7.909%	50.73万	0.00亿	0.000%
2026-06-18	11.780	11.380	11.900	11.300	-0.530	-4.450%	29.50万	0.00亿	0.000%
2026-06-17	12.010	11.910	12.200	11.790	-0.160	-1.326%	29.27万	0.00亿	0.000%
2026-06-16	11.630	12.070	12.480	11.570	0.340	2.899%	45.45万	0.00亿	0.000%
2026-06-15	11.480	11.730	12.070	11.420	0.240	2.089%	40.22万	0.00亿	0.000%
2026-06-12	11.190	11.490	11.570	11.120	0.330	2.957%	34.54万	0.00亿	0.000%
2026-06-11	11.430	11.160	11.660	10.990	-0.370	-3.209%	30.20万	0.00亿	0.000%
2026-06-10	11.280	11.530	11.700	11.250	0.160	1.407%	35.38万	0.00亿	0.000%
2026-06-09	11.500	11.370	11.800	11.170	0.010	0.088%	37.05万	0.00亿	0.000%
2026-06-08	10.890	11.360	11.880	10.870	0.330	2.992%	50.50万	0.00亿	0.000%
2026-06-05	10.970	11.030	11.450	10.940	0.070	0.639%	26.23万	0.00亿	0.000%
2026-06-04	11.150	10.960	11.220	10.840	-0.220	-1.968%	14.76万	0.00亿	0.000%
2026-06-03	11.330	11.180	11.400	11.140	-0.200	-1.757%	12.79万	0.00亿	0.000%
2026-06-02	11.530	11.380	11.550	11.320	-0.160	-1.386%	11.83万	0.00亿	0.000%
2026-06-01	11.480	11.540	11.590	11.420	0.000	0.000%	10.05万	0.00亿	0.000%
2026-05-29	11.570	11.540	11.770	11.520	0.010	0.087%	15.51万	0.00亿	0.000%
2026-05-28	11.640	11.530	11.670	11.330	-0.150	-1.284%	15.10万	0.00亿	0.000%
2026-05-27	11.930	11.680	11.990	11.660	-0.240	-2.013%	13.87万	0.00亿	0.000%
2026-05-26	11.860	11.920	12.030	11.750	0.010	0.084%	13.56万	0.00亿	0.000%
2026-05-25	11.940	11.910	12.070	11.770	0.030	0.253%	10.55万	0.00亿	0.000%
2026-05-22	11.990	11.880	12.060	11.800	-0.060	-0.503%	13.90万	0.00亿	0.000%
2026-05-21	12.240	11.940	12.470	11.930	-0.240	-1.970%	22.47万	0.00亿	0.000%
2026-05-20	12.200	12.180	12.330	11.980	-0.070	-0.571%	14.73万	0.00亿	0.000%
2026-05-19	12.300	12.250	12.350	12.120	-0.020	-0.163%	11.09万	0.00亿	0.000%
2026-05-18	12.350	12.270	12.450	12.150	-0.130	-1.048%	11.82万	0.00亿	0.000%
2026-05-15	12.510	12.400	12.620	12.320	-0.130	-1.038%	14.55万	0.00亿	0.000%
2026-05-14	13.020	12.530	13.020	12.530	-0.370	-2.868%	15.26万	0.00亿	0.000%
2026-05-13	12.820	12.900	12.960	12.690	0.060	0.467%	17.56万	0.00亿	0.000%
2026-05-12	12.950	12.840	13.030	12.800	-0.080	-0.619%	16.86万	0.00亿	0.000%
2026-05-11	12.870	12.920	13.000	12.770	0.020	0.155%	17.27万	0.00亿	0.000%
2026-05-08	12.820	12.900	12.950	12.780	0.050	0.389%	11.32万	0.00亿	0.000%
2026-05-07	12.900	12.850	12.960	12.770	0.000	0.000%	12.93万	0.00亿	0.000%
2026-05-06	12.650	12.850	12.930	12.640	0.210	1.661%	17.90万	0.00亿	0.000%
2026-04-30	12.590	12.640	12.840	12.570	0.040	0.317%	15.61万	0.00亿	0.000%
2026-04-29	12.400	12.600	12.640	12.370	0.140	1.124%	13.16万	0.00亿	0.000%
2026-04-28	12.480	12.460	12.640	12.380	-0.070	-0.559%	16.76万	0.00亿	0.000%
2026-04-27	12.350	12.530	12.600	12.230	0.140	1.130%	16.91万	0.00亿	0.000%
2026-04-24	12.570	12.390	12.690	12.330	-0.210	-1.667%	19.27万	0.00亿	0.000%
2026-04-23	12.820	12.600	12.920	12.570	-0.340	-2.628%	26.62万	0.00亿	0.000%
2026-04-22	12.800	12.940	13.080	12.520	-0.270	-2.044%	45.70万	0.00亿	0.000%
2026-04-21	14.000	13.210	14.100	13.210	-1.470	-10.014%	52.91万	0.00亿	0.000%
2026-04-20	14.640	14.680	14.750	14.590	0.060	0.410%	11.01万	0.00亿	0.000%
2026-04-17	14.500	14.620	14.680	14.430	0.040	0.274%	9.74万	0.00亿	0.000%
2026-04-16	14.550	14.580	14.620	14.490	0.080	0.552%	9.82万	0.00亿	0.000%
2026-04-15	14.770	14.500	14.780	14.480	-0.180	-1.226%	9.32万	0.00亿	0.000%
2026-04-14	14.800	14.680	14.840	14.500	0.000	0.000%	12.75万	0.00亿	0.000%
2026-04-13	14.500	14.680	14.770	14.450	0.000	0.000%	15.48万	0.00亿	0.000%
2026-04-10	14.590	14.600	14.980	14.590	0.000	0.000%	29.55万	0.00亿	0.000%
2026-04-09	14.420	14.440	14.660	14.360	0.000	0.000%	13.24万	0.00亿	0.000%
2026-04-08	14.250	14.560	14.560	14.250	0.000	0.000%	19.31万	0.00亿	0.000%
2026-04-07	13.860	14.000	14.050	13.850	0.000	0.000%	8.59万	0.00亿	0.000%
2026-04-03	14.180	13.840	14.230	13.830	0.000	0.000%	10.97万	0.00亿	0.000%
2026-04-02	14.310	14.150	14.350	14.100	0.000	0.000%	10.09万	0.00亿	0.000%
2026-04-01	14.460	14.370	14.510	14.320	0.000	0.000%	9.30万	0.00亿	0.000%