国民技术（300077）历史行情

以下为国民技术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	18.950	18.990	19.410	18.130	-0.150	-0.784%	3,520.65万	6.59亿	6.171%
2026-10-08	20.730	19.140	20.800	18.900	-1.720	-8.245%	37.05万	0.00亿	0.000%
2026-10-07	21.500	20.860	22.100	20.800	-0.490	-2.295%	2,518.21万	5.37亿	4.414%
2026-10-06	21.500	20.860	22.100	20.800	-0.490	-2.295%	2,518.21万	5.37亿	4.414%
2026-10-05	21.500	20.860	22.100	20.800	-0.490	-2.295%	2,518.21万	5.37亿	4.414%
2026-10-02	21.500	20.860	22.100	20.800	-0.490	-2.295%	2,518.21万	5.37亿	4.414%
2026-10-01	21.500	20.860	22.100	20.800	-0.490	-2.295%	2,518.21万	5.37亿	4.414%
2026-09-30	21.500	20.860	22.100	20.800	-0.490	-2.295%	25.18万	0.00亿	0.000%
2026-09-29	21.300	21.350	21.840	21.120	0.000	0.000%	22.48万	0.00亿	0.000%
2026-09-28	22.310	21.350	22.390	21.000	-0.950	-4.260%	25.82万	0.00亿	0.000%
2026-09-27	22.570	22.300	22.830	22.180	-0.480	-2.107%	2,486.06万	5.57亿	4.358%
2026-09-24	22.570	22.300	22.830	22.180	-0.480	-2.107%	24.86万	0.00亿	0.000%
2026-09-23	22.590	22.780	22.870	22.330	0.080	0.352%	34.29万	0.00亿	0.000%
2026-09-22	22.900	22.700	23.300	22.410	0.190	0.844%	54.05万	0.00亿	0.000%
2026-09-21	22.200	22.510	22.650	21.920	0.330	1.488%	60.46万	0.00亿	0.000%
2026-09-18	20.300	22.180	22.580	20.300	2.180	10.900%	95.23万	0.00亿	0.000%
2026-09-17	20.220	20.000	20.530	19.920	-0.400	-1.961%	22.26万	0.00亿	0.000%
2026-09-16	19.900	20.400	20.490	19.680	0.520	2.616%	26.16万	0.00亿	0.000%
2026-09-15	19.510	19.880	20.430	19.390	0.310	1.584%	28.91万	0.00亿	0.000%
2026-09-14	19.110	19.570	19.750	18.930	0.270	1.399%	19.80万	0.00亿	0.000%
2026-09-11	19.310	19.300	19.440	18.830	-0.340	-1.731%	23.96万	0.00亿	0.000%
2026-09-10	19.420	19.640	19.970	19.320	0.010	0.051%	18.49万	0.00亿	0.000%
2026-09-09	19.950	19.630	20.410	19.510	-0.220	-1.108%	27.80万	0.00亿	0.000%
2026-09-08	20.010	19.850	20.470	19.750	-0.270	-1.342%	24.09万	0.00亿	0.000%
2026-09-07	20.220	20.120	20.250	19.990	0.180	0.903%	23.81万	0.00亿	0.000%
2026-09-04	20.750	19.940	20.980	19.750	-0.670	-3.251%	33.46万	0.00亿	0.000%
2026-09-03	21.160	20.610	21.180	20.400	-0.330	-1.576%	28.43万	0.00亿	0.000%
2026-09-02	21.350	20.940	21.580	20.680	-0.170	-0.805%	35.66万	0.00亿	0.000%
2026-09-01	20.870	21.110	21.770	20.800	0.260	1.247%	42.25万	0.00亿	0.000%
2026-08-31	19.970	20.850	20.900	19.850	0.560	2.760%	38.01万	0.00亿	0.000%
2026-08-28	20.290	20.290	20.760	20.210	-0.180	-0.879%	32.64万	0.00亿	0.000%
2026-08-27	20.050	20.470	20.590	19.880	0.310	1.538%	41.48万	0.00亿	0.000%
2026-08-26	20.190	20.160	20.530	19.870	-0.060	-0.297%	40.26万	0.00亿	0.000%
2026-08-25	19.420	20.220	20.440	19.000	0.500	2.535%	46.84万	0.00亿	0.000%
2026-08-24	19.490	19.720	20.880	19.410	0.310	1.597%	58.79万	0.00亿	0.000%
2026-08-21	19.010	19.410	19.710	18.960	0.220	1.146%	23.10万	0.00亿	0.000%
2026-08-20	19.680	19.190	19.750	18.980	-0.180	-0.929%	29.13万	0.00亿	0.000%
2026-08-19	20.160	19.370	20.590	19.310	-1.410	-6.785%	41.17万	0.00亿	0.000%
2026-08-18	20.500	20.780	21.290	20.310	0.220	1.070%	45.68万	0.00亿	0.000%
2026-08-17	19.710	20.560	20.680	19.510	0.870	4.418%	43.28万	0.00亿	0.000%
2026-08-14	19.890	19.690	19.950	19.250	0.130	0.665%	30.89万	0.00亿	0.000%
2026-08-13	20.390	19.560	20.390	19.550	-0.520	-2.590%	48.52万	0.00亿	0.000%
2026-08-12	20.120	20.080	21.100	19.910	0.180	0.905%	69.19万	0.00亿	0.000%
2026-08-11	19.000	19.900	20.400	18.900	0.730	3.808%	54.19万	0.00亿	0.000%
2026-08-10	19.410	19.170	19.900	18.870	-0.140	-0.725%	34.24万	0.00亿	0.000%
2026-08-07	18.790	19.310	19.420	18.370	0.490	2.604%	52.30万	0.00亿	0.000%
2026-08-06	18.200	18.820	19.330	18.050	0.340	1.840%	62.92万	0.00亿	0.000%
2026-08-05	17.500	18.480	18.660	17.500	0.380	2.099%	73.23万	0.00亿	0.000%
2026-08-04	16.710	18.100	18.140	16.420	1.680	10.231%	59.87万	0.00亿	0.000%
2026-08-03	16.190	16.420	16.630	16.080	0.230	1.421%	35.14万	0.00亿	0.000%
2026-07-31	16.830	16.190	17.380	16.160	0.350	2.210%	60.20万	0.00亿	0.000%
2026-07-30	16.530	15.840	16.690	15.700	-0.910	-5.433%	38.79万	0.00亿	0.000%
2026-07-29	16.840	16.750	16.930	16.030	-0.090	-0.534%	39.13万	0.00亿	0.000%
2026-07-28	17.350	16.840	17.740	16.750	-0.840	-4.751%	33.75万	0.00亿	0.000%
2026-07-27	17.300	17.680	17.690	16.740	0.410	2.374%	30.07万	0.00亿	0.000%
2026-07-24	17.470	17.270	17.990	17.270	-0.550	-3.086%	34.23万	0.00亿	0.000%
2026-07-23	18.040	17.820	18.390	17.600	-0.340	-1.872%	36.08万	0.00亿	0.000%
2026-07-22	18.320	18.160	18.980	18.070	-0.500	-2.680%	52.21万	0.00亿	0.000%
2026-07-21	17.790	18.660	18.710	16.000	1.100	6.264%	67.54万	0.00亿	0.000%
2026-07-20	19.650	17.560	19.780	16.920	-1.680	-8.732%	70.13万	0.00亿	0.000%
2026-07-17	20.900	19.240	21.930	19.200	-1.870	-8.858%	81.03万	0.00亿	0.000%
2026-07-16	22.110	21.110	22.640	20.950	-1.310	-5.843%	49.83万	0.00亿	0.000%
2026-07-15	23.990	22.420	24.500	22.250	-1.080	-4.596%	45.60万	0.00亿	0.000%
2026-07-14	23.700	23.500	23.920	22.010	-0.140	-0.592%	49.08万	0.00亿	0.000%
2026-07-13	25.150	23.640	25.640	23.450	-1.950	-7.620%	55.81万	0.00亿	0.000%
2026-07-10	27.700	25.590	28.640	25.580	-2.060	-7.450%	80.13万	0.00亿	0.000%
2026-07-09	27.600	27.650	27.830	26.400	0.590	2.180%	54.99万	0.00亿	0.000%
2026-07-08	27.540	27.060	28.220	25.750	-0.480	-1.743%	56.89万	0.00亿	0.000%
2026-07-07	28.080	27.540	28.520	26.700	-0.820	-2.891%	52.51万	0.00亿	0.000%
2026-07-06	29.390	28.360	30.060	27.580	-0.690	-2.375%	63.13万	0.00亿	0.000%
2026-07-03	30.000	29.050	30.380	28.680	-1.330	-4.378%	69.67万	0.00亿	0.000%
2026-07-02	29.500	30.380	33.000	28.800	-0.370	-1.203%	106.55万	0.00亿	0.000%
2026-07-01	31.880	30.750	33.510	30.320	-0.600	-1.914%	119.25万	0.00亿	0.000%
2026-06-30	27.410	31.350	31.800	26.710	3.820	13.876%	133.85万	0.00亿	0.000%
2026-06-29	28.430	27.530	29.220	26.180	-0.580	-2.063%	87.87万	0.00亿	0.000%
2026-06-26	28.460	28.110	29.720	28.050	-0.920	-3.169%	96.12万	0.00亿	0.000%
2026-06-25	25.730	29.030	30.000	25.500	3.250	12.607%	157.75万	0.00亿	0.000%
2026-06-24	26.000	25.780	26.070	24.830	-0.950	-3.554%	114.65万	0.00亿	0.000%
2026-06-23	23.060	26.730	27.720	22.880	3.630	15.714%	164.94万	0.00亿	0.000%
2026-06-22	23.310	23.100	23.980	22.220	-0.230	-0.986%	45.05万	0.00亿	0.000%
2026-06-18	23.200	23.330	23.770	22.830	0.180	0.778%	38.77万	0.00亿	0.000%
2026-06-17	22.610	23.150	23.440	22.600	0.030	0.130%	32.77万	0.00亿	0.000%
2026-06-16	22.260	23.120	23.500	22.000	0.900	4.050%	45.85万	0.00亿	0.000%
2026-06-15	21.650	22.220	22.230	21.190	0.750	3.493%	34.63万	0.00亿	0.000%
2026-06-12	22.960	21.470	23.540	21.330	-1.090	-4.832%	51.40万	0.00亿	0.000%
2026-06-11	21.700	22.560	22.980	21.520	0.850	3.915%	51.21万	0.00亿	0.000%
2026-06-10	22.320	21.710	22.850	21.420	-1.060	-4.655%	30.68万	0.00亿	0.000%
2026-06-09	22.010	22.770	23.000	21.370	1.280	5.956%	41.99万	0.00亿	0.000%
2026-06-08	22.440	21.490	22.760	21.220	-2.030	-8.631%	41.94万	0.00亿	0.000%
2026-06-05	23.810	23.520	24.500	23.000	-0.670	-2.770%	45.87万	0.00亿	0.000%
2026-06-04	24.280	24.190	25.090	24.050	-0.510	-2.065%	43.64万	0.00亿	0.000%
2026-06-03	23.400	24.700	25.980	23.400	1.320	5.646%	82.21万	0.00亿	0.000%
2026-06-02	22.650	23.380	23.650	21.820	0.730	3.223%	50.63万	0.00亿	0.000%
2026-06-01	23.600	22.650	24.290	22.630	-0.320	-1.393%	39.98万	0.00亿	0.000%
2026-05-29	24.910	22.970	24.930	22.790	-1.930	-7.751%	59.44万	0.00亿	0.000%
2026-05-28	24.700	24.900	25.150	24.130	-0.070	-0.280%	42.79万	0.00亿	0.000%
2026-05-27	25.890	24.970	26.240	24.610	-1.030	-3.962%	58.04万	0.00亿	0.000%
2026-05-26	26.200	26.000	26.690	24.800	-0.470	-1.776%	73.14万	0.00亿	0.000%
2026-05-25	26.010	26.470	26.680	25.360	0.160	0.608%	68.95万	0.00亿	0.000%
2026-05-22	26.260	26.310	26.910	25.880	0.250	0.959%	54.92万	0.00亿	0.000%
2026-05-21	28.050	26.060	28.270	25.900	-1.850	-6.628%	88.91万	0.00亿	0.000%
2026-05-20	28.570	27.910	29.150	27.700	-0.480	-1.691%	78.22万	0.00亿	0.000%
2026-05-19	26.970	28.390	28.500	26.130	0.750	2.713%	109.78万	0.00亿	0.000%
2026-05-18	25.560	27.640	27.840	25.050	2.740	11.004%	122.96万	0.00亿	0.000%
2026-05-15	25.340	24.900	25.910	24.670	-0.350	-1.386%	60.34万	0.00亿	0.000%
2026-05-14	26.000	25.250	26.930	25.250	-0.680	-2.622%	72.13万	0.00亿	0.000%
2026-05-13	24.600	25.930	26.350	24.510	0.900	3.596%	76.31万	0.00亿	0.000%
2026-05-12	25.100	25.030	25.900	24.840	-0.210	-0.832%	60.91万	0.00亿	0.000%
2026-05-11	25.340	25.240	25.900	25.000	-0.350	-1.368%	73.47万	0.00亿	0.000%
2026-05-08	24.400	25.590	25.600	24.160	0.850	3.436%	83.58万	0.00亿	0.000%
2026-05-07	24.190	24.740	25.600	24.190	0.600	2.486%	78.03万	0.00亿	0.000%
2026-05-06	23.160	24.140	24.950	23.150	1.090	4.729%	96.05万	0.00亿	0.000%
2026-04-30	22.320	23.050	23.400	21.900	0.890	4.016%	52.29万	0.00亿	0.000%
2026-04-29	21.970	22.160	22.710	21.940	-0.060	-0.270%	30.31万	0.00亿	0.000%
2026-04-28	22.860	22.220	22.880	21.970	-0.860	-3.726%	38.20万	0.00亿	0.000%
2026-04-27	23.220	23.080	23.480	22.600	-0.020	-0.087%	44.08万	0.00亿	0.000%
2026-04-24	23.720	23.100	24.200	22.870	-0.610	-2.573%	59.26万	0.00亿	0.000%
2026-04-23	23.110	23.710	24.500	22.950	1.160	5.144%	102.69万	0.00亿	0.000%
2026-04-22	21.800	22.550	22.880	21.600	1.410	6.670%	59.33万	0.00亿	0.000%
2026-04-21	21.800	21.140	21.910	20.940	-0.570	-2.626%	25.66万	0.00亿	0.000%
2026-04-20	21.890	21.710	22.030	21.570	-0.260	-1.183%	24.92万	0.00亿	0.000%
2026-04-17	21.730	21.970	22.230	21.500	0.030	0.137%	35.65万	0.00亿	0.000%
2026-04-16	21.930	21.940	22.100	21.650	0.010	0.046%	24.26万	0.00亿	0.000%
2026-04-15	22.580	21.930	22.800	21.820	-0.680	-3.008%	31.07万	0.00亿	0.000%
2026-04-14	22.800	22.610	23.110	22.330	-0.110	-0.484%	44.15万	0.00亿	0.000%
2026-04-13	21.600	22.720	23.680	21.580	0.000	0.000%	71.96万	0.00亿	0.000%
2026-04-10	22.080	21.840	22.650	21.810	0.000	0.000%	59.65万	0.00亿	0.000%
2026-04-09	20.360	22.340	23.320	20.310	0.000	0.000%	107.79万	0.00亿	0.000%
2026-04-08	20.120	20.680	21.050	19.900	0.000	0.000%	42.27万	0.00亿	0.000%
2026-04-07	18.800	19.460	20.050	18.660	0.000	0.000%	32.50万	0.00亿	0.000%
2026-04-03	19.660	18.740	19.730	18.710	0.000	0.000%	23.47万	0.00亿	0.000%
2026-04-02	20.150	19.520	20.270	19.400	0.000	0.000%	24.99万	0.00亿	0.000%
2026-04-01	20.700	20.340	21.160	20.240	0.000	0.000%	25.76万	0.00亿	0.000%