国恩股份（002768）历史行情

以下为国恩股份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
2026-10-09	67.700	70.640	71.230	64.740	2.640	3.882%	12.24万	0.00亿	0.000%
2026-10-08	69.840	68.000	70.700	65.000	-1.810	-2.593%	10.20万	0.00亿	0.000%
2026-10-07	71.050	69.810	71.800	68.000	-1.210	-1.704%	769.97万	5.38亿	3.052%
2026-10-06	71.050	69.810	71.800	68.000	-1.210	-1.704%	769.97万	5.38亿	3.052%
2026-10-05	71.050	69.810	71.800	68.000	-1.210	-1.704%	769.97万	5.38亿	3.052%
2026-10-02	71.050	69.810	71.800	68.000	-1.210	-1.704%	769.97万	5.38亿	3.052%
2026-10-01	71.050	69.810	71.800	68.000	-1.210	-1.704%	769.97万	5.38亿	3.052%
2026-09-30	71.050	69.810	71.800	68.000	-1.210	-1.704%	7.70万	0.00亿	0.000%
2026-09-29	69.070	71.020	72.100	68.680	0.810	1.154%	9.39万	0.00亿	0.000%
2026-09-28	78.010	70.210	78.070	70.210	-7.800	-9.999%	13.57万	0.00亿	0.000%
2026-09-27	77.440	78.010	79.590	77.000	-1.010	-1.278%	1,265.39万	9.88亿	5.016%
2026-09-24	77.440	78.010	79.590	77.000	-1.010	-1.278%	12.65万	0.00亿	0.000%
2026-09-23	76.000	79.020	79.730	74.290	4.160	5.557%	16.09万	0.00亿	0.000%
2026-09-22	68.050	74.860	74.860	68.010	6.810	10.007%	13.58万	0.00亿	0.000%
2026-09-21	68.880	68.050	69.190	67.160	0.160	0.236%	7.71万	0.00亿	0.000%
2026-09-18	65.770	67.890	69.160	63.100	2.670	4.094%	9.87万	0.00亿	0.000%
2026-09-17	64.380	65.220	66.300	64.000	0.820	1.273%	6.92万	0.00亿	0.000%
2026-09-16	61.710	64.400	64.880	61.540	2.630	4.258%	7.26万	0.00亿	0.000%
2026-09-15	62.100	61.770	62.820	61.430	-0.760	-1.215%	4.51万	0.00亿	0.000%
2026-09-14	60.940	62.530	63.650	59.800	1.590	2.609%	6.35万	0.00亿	0.000%
2026-09-11	60.780	60.940	61.360	58.730	-0.920	-1.487%	6.22万	0.00亿	0.000%
2026-09-10	61.080	61.860	62.600	60.300	0.780	1.277%	6.33万	0.00亿	0.000%
2026-09-09	60.570	61.080	61.460	59.800	0.370	0.609%	4.58万	0.00亿	0.000%
2026-09-08	61.680	60.710	61.790	59.350	-0.570	-0.930%	5.16万	0.00亿	0.000%
2026-09-07	59.740	61.280	62.090	59.000	1.110	1.845%	5.68万	0.00亿	0.000%
2026-09-04	62.590	60.170	63.240	60.170	-1.840	-2.967%	7.44万	0.00亿	0.000%
2026-09-03	62.970	62.010	63.230	61.130	-0.490	-0.784%	4.19万	0.00亿	0.000%
2026-09-02	63.010	62.500	63.630	61.320	-1.430	-2.237%	6.51万	0.00亿	0.000%
2026-09-01	66.000	63.930	66.010	62.310	-2.700	-4.052%	9.11万	0.00亿	0.000%
2026-08-31	65.000	66.630	67.600	63.570	1.660	2.555%	8.79万	0.00亿	0.000%
2026-08-28	64.410	64.970	66.890	64.010	0.090	0.139%	8.09万	0.00亿	0.000%
2026-08-27	61.670	64.880	65.100	61.130	3.200	5.188%	9.91万	0.00亿	0.000%
2026-08-26	61.530	61.680	62.920	60.560	0.150	0.244%	5.29万	0.00亿	0.000%
2026-08-25	59.000	61.530	62.640	57.870	1.480	2.465%	9.27万	0.00亿	0.000%
2026-08-24	64.990	60.050	65.300	59.000	-5.160	-7.913%	11.19万	0.00亿	0.000%
2026-08-21	65.930	65.210	65.990	63.680	-0.290	-0.443%	6.33万	0.00亿	0.000%
2026-08-20	64.200	65.500	66.820	62.230	2.300	3.639%	11.91万	0.00亿	0.000%
2026-08-19	65.000	63.200	66.690	62.800	-3.380	-5.077%	10.43万	0.00亿	0.000%
2026-08-18	63.430	66.580	66.960	63.100	2.380	3.707%	10.56万	0.00亿	0.000%
2026-08-17	60.250	64.200	64.200	59.060	4.560	7.646%	11.16万	0.00亿	0.000%
2026-08-14	59.620	59.640	61.200	58.300	-0.350	-0.583%	8.57万	0.00亿	0.000%
2026-08-13	60.630	59.990	61.010	59.310	-0.660	-1.088%	6.40万	0.00亿	0.000%
2026-08-12	58.890	60.650	61.800	58.020	1.790	3.041%	9.65万	0.00亿	0.000%
2026-08-11	59.000	58.860	59.550	57.920	-0.400	-0.675%	8.01万	0.00亿	0.000%
2026-08-10	59.110	59.260	59.880	57.430	0.760	1.299%	10.31万	0.00亿	0.000%
2026-08-07	57.800	58.500	59.390	56.800	0.700	1.211%	11.23万	0.00亿	0.000%
2026-08-06	56.000	57.800	57.970	55.740	0.700	1.226%	10.31万	0.00亿	0.000%
2026-08-05	53.000	57.100	57.890	52.240	3.500	6.530%	18.65万	0.00亿	0.000%
2026-08-04	50.900	53.600	53.870	48.630	2.700	5.305%	21.55万	0.00亿	0.000%
2026-08-03	47.500	50.900	50.920	47.350	3.950	8.413%	18.35万	0.00亿	0.000%
2026-07-31	45.880	46.950	48.500	45.880	2.860	6.487%	12.40万	0.00亿	0.000%
2026-07-30	47.760	44.090	47.780	43.870	-3.670	-7.684%	12.64万	0.00亿	0.000%
2026-07-29	47.100	47.760	48.770	45.100	0.280	0.590%	11.01万	0.00亿	0.000%
2026-07-28	48.540	47.480	49.440	47.050	-1.580	-3.221%	9.25万	0.00亿	0.000%
2026-07-27	46.130	49.060	49.380	45.370	2.560	5.505%	10.14万	0.00亿	0.000%
2026-07-24	47.990	46.500	49.000	46.410	-2.910	-5.889%	8.52万	0.00亿	0.000%
2026-07-23	49.450	49.410	50.430	48.290	-0.690	-1.377%	10.16万	0.00亿	0.000%
2026-07-22	46.900	50.100	50.660	46.000	3.200	6.823%	16.99万	0.00亿	0.000%
2026-07-21	44.880	46.900	47.150	41.110	1.220	2.671%	22.59万	0.00亿	0.000%
2026-07-20	52.590	45.680	52.800	45.680	-5.070	-9.990%	17.67万	0.00亿	0.000%
2026-07-17	54.690	50.750	55.590	50.420	-4.840	-8.707%	13.56万	0.00亿	0.000%
2026-07-16	59.000	55.590	59.260	54.890	-3.410	-5.780%	14.23万	0.00亿	0.000%
2026-07-15	57.740	59.000	61.980	57.400	2.390	4.222%	16.58万	0.00亿	0.000%
2026-07-14	52.640	56.610	57.090	52.300	4.380	8.386%	18.23万	0.00亿	0.000%
2026-07-13	58.340	52.230	62.540	51.380	-4.620	-8.127%	27.73万	0.00亿	0.000%
2026-07-10	59.390	56.850	60.490	56.000	-2.700	-4.534%	14.77万	0.00亿	0.000%
2026-07-09	58.500	59.550	60.520	55.560	-0.460	-0.767%	18.49万	0.00亿	0.000%
2026-07-08	58.380	60.010	62.660	58.010	2.010	3.466%	22.29万	0.00亿	0.000%
2026-07-07	54.160	58.000	58.210	52.880	3.400	6.227%	17.91万	0.00亿	0.000%
2026-07-06	54.660	54.600	56.880	54.000	0.000	0.000%	13.55万	0.00亿	0.000%
2026-07-03	53.580	54.600	56.800	53.090	1.860	3.527%	14.91万	0.00亿	0.000%
2026-07-02	51.300	52.740	56.760	49.710	1.140	2.209%	16.91万	0.00亿	0.000%
2026-07-01	52.000	51.600	53.670	51.350	-0.460	-0.884%	8.19万	0.00亿	0.000%
2026-06-30	51.420	52.060	52.860	51.330	0.640	1.245%	7.16万	0.00亿	0.000%
2026-06-29	51.080	51.420	52.290	49.100	0.320	0.626%	9.77万	0.00亿	0.000%
2026-06-26	53.010	51.100	53.380	50.510	-2.030	-3.821%	10.03万	0.00亿	0.000%
2026-06-25	54.600	53.130	54.650	52.900	-1.320	-2.424%	9.01万	0.00亿	0.000%
2026-06-24	55.800	54.450	55.990	52.710	-1.200	-2.156%	12.72万	0.00亿	0.000%
2026-06-23	53.510	55.650	56.890	51.050	2.700	5.099%	18.21万	0.00亿	0.000%
2026-06-22	54.040	52.950	54.490	51.580	-1.550	-2.844%	12.41万	0.00亿	0.000%
2026-06-18	52.880	54.500	55.220	51.710	1.488	2.807%	14.30万	0.00亿	0.000%
2026-06-17	52.229	53.012	54.653	52.011	0.470	0.895%	11.14万	0.00亿	0.000%
2026-06-16	50.922	52.542	53.033	49.629	1.266	2.469%	11.28万	0.00亿	0.000%
2026-06-15	47.287	51.276	52.039	45.687	3.996	8.452%	17.74万	0.00亿	0.000%
2026-06-12	45.279	47.280	47.423	45.047	2.008	4.435%	8.40万	0.00亿	0.000%
2026-06-11	44.121	45.272	46.014	43.917	1.062	2.402%	7.31万	0.00亿	0.000%
2026-06-10	42.658	44.210	44.434	42.276	1.545	3.621%	6.33万	0.00亿	0.000%
2026-06-09	42.345	42.665	43.107	40.173	1.158	2.790%	5.40万	0.00亿	0.000%
2026-06-08	42.236	41.507	42.896	41.112	-2.049	-4.704%	4.60万	0.00亿	0.000%
2026-06-05	43.304	43.556	44.734	42.345	0.265	0.612%	4.17万	0.00亿	0.000%
2026-06-04	42.276	43.291	43.726	41.943	0.327	0.761%	3.67万	0.00亿	0.000%
2026-06-03	44.108	42.964	44.271	42.433	-1.232	-2.788%	4.14万	0.00亿	0.000%
2026-06-02	42.556	44.196	44.591	41.330	1.307	3.047%	6.20万	0.00亿	0.000%
2026-06-01	42.549	42.889	43.863	42.406	0.156	0.365%	5.50万	0.00亿	0.000%
2026-05-29	46.763	42.733	47.171	42.733	-3.260	-7.088%	9.02万	0.00亿	0.000%
2026-05-28	43.189	45.993	47.532	43.189	2.811	6.510%	14.03万	0.00亿	0.000%
2026-05-27	41.126	43.182	43.434	41.126	1.341	3.205%	6.84万	0.00亿	0.000%
2026-05-26	42.052	41.841	42.351	40.786	0.102	0.244%	9.51万	0.00亿	0.000%
2026-05-25	43.441	41.739	45.272	41.603	-1.593	-3.676%	10.46万	0.00亿	0.000%
2026-05-22	43.032	43.332	43.972	41.868	0.341	0.793%	4.85万	0.00亿	0.000%
2026-05-21	44.087	42.991	44.652	42.760	-1.096	-2.486%	5.49万	0.00亿	0.000%
2026-05-20	43.107	44.087	44.469	42.984	0.851	1.968%	5.32万	0.00亿	0.000%
2026-05-19	42.419	43.236	43.318	41.555	0.905	2.138%	3.95万	0.00亿	0.000%
2026-05-18	41.541	42.331	43.100	41.385	0.238	0.565%	5.85万	0.00亿	0.000%
2026-05-15	41.432	42.093	44.292	41.378	0.742	1.794%	9.08万	0.00亿	0.000%
2026-05-14	41.711	41.351	42.324	40.758	-0.360	-0.863%	4.41万	0.00亿	0.000%
2026-05-13	41.194	41.711	42.406	40.609	0.517	1.255%	4.26万	0.00亿	0.000%
2026-05-12	41.058	41.194	41.568	39.948	0.313	0.766%	4.65万	0.00亿	0.000%
2026-05-11	39.029	40.881	41.391	38.743	1.852	4.745%	10.02万	0.00亿	0.000%
2026-05-08	38.226	39.029	40.479	37.545	0.803	2.101%	6.21万	0.00亿	0.000%
2026-05-07	36.939	38.226	38.240	36.769	1.246	3.369%	4.66万	0.00亿	0.000%
2026-05-06	35.741	36.980	37.232	35.714	1.368	3.841%	4.87万	0.00亿	0.000%
2026-04-30	36.647	35.612	36.803	35.217	-1.041	-2.840%	5.11万	0.00亿	0.000%
2026-04-29	35.748	36.653	37.232	34.836	0.081	0.221%	7.68万	0.00亿	0.000%
2026-04-28	35.755	36.572	36.647	35.680	0.838	2.345%	5.27万	0.00亿	0.000%
2026-04-27	34.400	35.734	36.136	34.223	1.198	3.469%	3.75万	0.00亿	0.000%
2026-04-24	35.203	34.536	35.544	34.455	-0.715	-2.028%	1.96万	0.00亿	0.000%
2026-04-23	35.210	35.251	35.748	34.999	0.007	0.020%	2.44万	0.00亿	0.000%
2026-04-22	34.536	35.244	35.387	34.339	0.517	1.489%	3.61万	0.00亿	0.000%
2026-04-21	34.577	34.727	35.203	34.305	0.000	0.000%	2.45万	0.00亿	0.000%
2026-04-20	34.114	34.727	35.040	34.012	0.722	2.123%	3.31万	0.00亿	0.000%
2026-04-17	34.012	34.005	34.584	33.229	-0.041	-0.120%	3.18万	0.00亿	0.000%
2026-04-16	33.420	34.046	34.182	33.141	0.585	1.748%	2.11万	0.00亿	0.000%
2026-04-15	33.855	33.461	34.305	33.372	-0.292	-0.865%	3.72万	0.00亿	0.000%
2026-04-14	33.011	33.753	33.978	32.542	1.103	3.378%	4.73万	0.00亿	0.000%
2026-04-13	32.460	32.650	33.004	32.385	0.000	0.000%	2.55万	0.00亿	0.000%
2026-04-10	32.616	32.528	32.909	32.399	0.000	0.000%	2.09万	0.00亿	0.000%
2026-04-09	32.344	32.344	32.725	31.868	0.000	0.000%	2.72万	0.00亿	0.000%
2026-04-08	31.527	32.725	32.807	31.514	0.000	0.000%	3.03万	0.00亿	0.000%
2026-04-07	30.268	31.173	31.507	30.268	0.000	0.000%	3.00万	0.00亿	0.000%
2026-04-03	30.983	30.370	31.119	29.771	0.000	0.000%	2.72万	0.00亿	0.000%
2026-04-02	31.425	30.983	31.588	30.520	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-01	32.331	31.609	32.365	31.187	0.000	0.000%	5.21万	0.00亿	0.000%