今天国际（300532）历史行情
以下为今天国际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 | 7.300 | 7.270 | 7.410 | 7.230 | -0.070 | -0.954% | 956.22万 | 0.70亿 | 1.582% |
| 2026-10-07 | 7.440 | 7.340 | 7.470 | 7.310 | -0.090 | -1.211% | 628.41万 | 0.46亿 | 1.039% |
| 2026-10-06 | 7.440 | 7.340 | 7.470 | 7.310 | -0.090 | -1.211% | 628.41万 | 0.46亿 | 1.039% |
| 2026-10-05 | 7.440 | 7.340 | 7.470 | 7.310 | -0.090 | -1.211% | 628.41万 | 0.46亿 | 1.039% |
| 2026-10-02 | 7.440 | 7.340 | 7.470 | 7.310 | -0.090 | -1.211% | 628.41万 | 0.46亿 | 1.039% |
| 2026-10-01 | 7.440 | 7.340 | 7.470 | 7.310 | -0.090 | -1.211% | 628.41万 | 0.46亿 | 1.039% |
| 2026-09-30 | 7.440 | 7.340 | 7.470 | 7.310 | -0.090 | -1.211% | 6.28万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.300 | 7.430 | 7.470 | 7.300 | 0.070 | 0.951% | 6.95万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.360 | 7.360 | 7.430 | 7.300 | -0.050 | -0.675% | 5.75万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.330 | 7.410 | 7.460 | 7.330 | 0.050 | 0.679% | 578.91万 | 0.43亿 | 0.958% |
| 2026-09-24 | 7.330 | 7.410 | 7.460 | 7.330 | 0.050 | 0.679% | 5.79万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.400 | 7.360 | 7.540 | 7.330 | -0.080 | -1.075% | 6.25万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.400 | 7.440 | 7.550 | 7.360 | 0.000 | 0.000% | 8.89万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.100 | 7.440 | 7.460 | 7.090 | 0.430 | 6.134% | 14.04万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.970 | 7.010 | 7.060 | 6.970 | 0.040 | 0.574% | 4.06万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.990 | 6.970 | 7.040 | 6.940 | -0.050 | -0.712% | 4.28万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.980 | 7.020 | 7.050 | 6.880 | 0.050 | 0.717% | 4.58万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.030 | 6.970 | 7.080 | 6.940 | -0.090 | -1.275% | 4.91万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.070 | 7.060 | 7.100 | 7.010 | 0.000 | 0.000% | 5.21万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.190 | 7.060 | 7.210 | 6.990 | -0.180 | -2.486% | 7.65万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.330 | 7.240 | 7.330 | 7.210 | -0.100 | -1.362% | 4.24万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.400 | 7.340 | 7.430 | 7.270 | -0.040 | -0.542% | 4.39万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.300 | 7.380 | 7.400 | 7.300 | 0.040 | 0.545% | 5.06万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.410 | 7.340 | 7.410 | 7.300 | -0.060 | -0.811% | 6.76万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.420 | 7.400 | 7.510 | 7.350 | 0.000 | 0.000% | 8.14万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.480 | 7.400 | 7.480 | 7.350 | -0.100 | -1.333% | 10.92万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.260 | 7.500 | 7.520 | 7.260 | 0.150 | 2.041% | 18.27万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.340 | 7.350 | 7.380 | 7.250 | 0.020 | 0.273% | 14.42万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.040 | 7.330 | 7.350 | 7.040 | 0.220 | 3.094% | 16.26万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.940 | 7.110 | 7.160 | 6.930 | 0.190 | 2.746% | 11.44万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.980 | 6.920 | 6.990 | 6.880 | -0.020 | -0.288% | 6.55万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.900 | 6.940 | 6.990 | 6.870 | 0.040 | 0.580% | 4.84万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.760 | 6.900 | 6.940 | 6.740 | 0.100 | 1.471% | 6.35万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.920 | 6.800 | 6.930 | 6.770 | -0.130 | -1.876% | 5.11万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.890 | 6.930 | 6.990 | 6.790 | 0.020 | 0.289% | 5.49万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.810 | 6.910 | 6.930 | 6.810 | 0.120 | 1.767% | 6.22万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.940 | 6.790 | 6.940 | 6.760 | -0.200 | -2.861% | 7.59万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.040 | 6.990 | 7.040 | 6.930 | -0.080 | -1.132% | 5.96万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.980 | 7.070 | 7.070 | 6.900 | 0.050 | 0.712% | 7.12万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.960 | 7.020 | 7.030 | 6.920 | 0.040 | 0.573% | 6.05万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.120 | 6.980 | 7.130 | 6.970 | -0.110 | -1.551% | 8.94万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.030 | 7.090 | 7.130 | 7.030 | 0.020 | 0.283% | 6.78万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.180 | 7.070 | 7.180 | 7.060 | -0.160 | -2.213% | 10.01万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.010 | 7.230 | 7.250 | 6.950 | 0.210 | 2.991% | 14.41万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.090 | 7.020 | 7.090 | 6.900 | -0.070 | -0.987% | 10.36万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.050 | 7.090 | 7.170 | 6.970 | -0.010 | -0.141% | 11.34万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.090 | 7.100 | 7.150 | 7.060 | -0.040 | -0.560% | 11.69万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.100 | 7.140 | 7.180 | 7.040 | 0.030 | 0.422% | 11.65万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.150 | 7.110 | 7.150 | 7.030 | 0.020 | 0.282% | 11.03万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.860 | 7.090 | 7.140 | 6.860 | 0.290 | 4.265% | 16.17万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.780 | 6.800 | 6.900 | 6.720 | -0.020 | -0.293% | 12.03万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.700 | 6.820 | 6.830 | 6.640 | 0.120 | 1.791% | 12.40万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.620 | 6.700 | 6.780 | 6.610 | 0.020 | 0.299% | 10.30万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.460 | 6.680 | 6.720 | 6.410 | 0.170 | 2.611% | 11.48万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.830 | 6.510 | 6.900 | 6.480 | -0.430 | -6.196% | 20.32万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.830 | 6.940 | 6.940 | 6.730 | 0.040 | 0.580% | 14.86万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.000 | 6.900 | 7.010 | 6.760 | -0.230 | -3.226% | 18.96万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.920 | 7.130 | 7.170 | 6.900 | 0.130 | 1.857% | 22.05万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.130 | 7.000 | 7.210 | 6.810 | -0.180 | -2.507% | 26.11万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.400 | 7.180 | 7.490 | 7.120 | -0.330 | -4.394% | 31.66万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.200 | 7.510 | 7.570 | 7.160 | 0.190 | 2.596% | 38.24万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.000 | 7.320 | 7.490 | 7.000 | 0.020 | 0.274% | 49.04万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.720 | 7.300 | 7.300 | 6.720 | 1.220 | 20.066% | 56.12万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.250 | 6.080 | 6.330 | 6.060 | -0.210 | -3.339% | 9.11万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.200 | 6.290 | 6.410 | 6.140 | 0.040 | 0.640% | 8.24万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.310 | 6.250 | 6.340 | 6.070 | -0.110 | -1.730% | 9.03万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.320 | 6.360 | 6.410 | 6.250 | 0.000 | 0.000% | 5.34万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.500 | 6.360 | 6.520 | 6.330 | -0.170 | -2.603% | 6.37万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.630 | 6.530 | 6.720 | 6.520 | -0.130 | -1.952% | 6.19万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.510 | 6.660 | 6.730 | 6.450 | 0.190 | 2.937% | 9.93万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.390 | 6.470 | 6.820 | 6.360 | 0.080 | 1.252% | 12.73万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.250 | 6.390 | 6.500 | 6.230 | 0.160 | 2.568% | 8.89万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.140 | 6.230 | 6.250 | 6.080 | 0.050 | 0.809% | 6.26万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.210 | 6.180 | 6.240 | 6.010 | -0.040 | -0.643% | 7.68万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.350 | 6.220 | 6.360 | 6.170 | -0.130 | -2.047% | 7.04万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.510 | 6.350 | 6.550 | 6.290 | -0.180 | -2.757% | 7.88万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.710 | 6.530 | 6.720 | 6.460 | -0.180 | -2.683% | 7.46万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.700 | 6.710 | 6.830 | 6.650 | 0.010 | 0.149% | 7.19万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.640 | 6.700 | 6.710 | 6.400 | 0.010 | 0.149% | 11.09万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.710 | 6.690 | 6.750 | 6.580 | -0.040 | -0.594% | 6.08万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.780 | 6.730 | 6.790 | 6.700 | -0.070 | -1.029% | 5.89万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.900 | 6.800 | 6.910 | 6.690 | -0.060 | -0.875% | 7.25万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.900 | 6.860 | 7.020 | 6.810 | 0.120 | 1.780% | 8.66万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.660 | 6.740 | 6.800 | 6.550 | 0.160 | 2.432% | 7.39万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.680 | 6.580 | 6.730 | 6.480 | -0.160 | -2.374% | 7.65万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.830 | 6.740 | 6.920 | 6.640 | -0.160 | -2.319% | 9.14万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.900 | 6.900 | 6.960 | 6.800 | 0.020 | 0.291% | 8.37万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.800 | 6.880 | 7.100 | 6.770 | -0.040 | -0.578% | 9.14万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.790 | 6.920 | 7.050 | 6.780 | 0.150 | 2.216% | 8.00万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.930 | 6.770 | 6.950 | 6.730 | -0.200 | -2.869% | 6.59万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.050 | 6.970 | 7.080 | 6.890 | -0.060 | -0.853% | 8.23万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.100 | 7.030 | 7.130 | 6.960 | -0.100 | -1.403% | 6.84万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.930 | 7.130 | 7.160 | 6.900 | 0.160 | 2.296% | 11.35万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.150 | 6.970 | 7.240 | 6.940 | -0.210 | -2.925% | 9.54万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.210 | 7.180 | 7.270 | 7.030 | -0.040 | -0.554% | 9.39万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.480 | 7.220 | 7.490 | 7.150 | -0.240 | -3.217% | 9.17万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.560 | 7.460 | 7.610 | 7.370 | -0.170 | -2.228% | 8.60万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.690 | 7.630 | 7.770 | 7.540 | -0.090 | -1.166% | 7.33万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.670 | 7.720 | 7.750 | 7.530 | 0.070 | 0.915% | 6.83万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.830 | 7.650 | 7.950 | 7.640 | -0.160 | -2.049% | 10.27万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.970 | 7.810 | 7.990 | 7.780 | -0.200 | -2.497% | 8.37万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.850 | 8.010 | 8.010 | 7.780 | 0.170 | 2.168% | 9.73万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.820 | 7.840 | 7.870 | 7.710 | -0.040 | -0.508% | 8.73万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.800 | 7.880 | 7.950 | 7.710 | 0.070 | 0.896% | 9.26万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.010 | 7.810 | 8.020 | 7.790 | -0.180 | -2.253% | 12.42万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.060 | 7.990 | 8.080 | 7.880 | -0.050 | -0.622% | 11.66万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.080 | 8.040 | 8.270 | 8.010 | -0.020 | -0.248% | 17.41万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.230 | 8.060 | 8.230 | 7.990 | -0.090 | -1.104% | 13.05万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.930 | 8.150 | 8.180 | 7.880 | 0.200 | 2.516% | 15.79万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.040 | 7.950 | 8.080 | 7.890 | -0.090 | -1.119% | 15.24万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.060 | 8.040 | 8.170 | 8.010 | -0.003 | -0.037% | 16.26万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.064 | 8.043 | 8.143 | 8.014 | 0.000 | 0.000% | 7.51万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.871 | 8.043 | 8.107 | 7.850 | 0.179 | 2.276% | 8.65万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.021 | 7.864 | 8.100 | 7.821 | -0.222 | -2.745% | 7.41万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.929 | 8.086 | 8.114 | 7.857 | 0.265 | 3.388% | 9.97万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.800 | 7.821 | 7.864 | 7.621 | 0.014 | 0.179% | 10.44万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.071 | 7.807 | 8.071 | 7.786 | -0.457 | -5.530% | 16.37万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.214 | 8.264 | 8.314 | 8.193 | 0.007 | 0.085% | 7.02万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.293 | 8.257 | 8.314 | 8.179 | -0.079 | -0.948% | 7.75万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.364 | 8.336 | 8.414 | 8.293 | -0.028 | -0.335% | 7.30万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.364 | 8.364 | 8.407 | 8.314 | -0.015 | -0.179% | 5.96万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.221 | 8.379 | 8.400 | 8.221 | 0.165 | 2.009% | 6.88万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.250 | 8.214 | 8.343 | 8.207 | 0.000 | 0.000% | 7.54万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.257 | 8.214 | 8.293 | 8.129 | 0.028 | 0.342% | 7.84万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.100 | 8.186 | 8.286 | 8.079 | 0.036 | 0.442% | 7.21万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.086 | 8.150 | 8.229 | 8.086 | 0.000 | 0.000% | 8.36万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.086 | 8.014 | 8.107 | 7.979 | 0.000 | 0.000% | 8.39万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.886 | 8.121 | 8.129 | 7.879 | 0.000 | 0.000% | 11.92万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.757 | 7.807 | 7.836 | 7.693 | 0.000 | 0.000% | 9.41万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.814 | 7.771 | 7.929 | 7.750 | 0.000 | 0.000% | 8.33万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.771 | 7.779 | 7.850 | 7.729 | 0.000 | 0.000% | 9.75万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.864 | 7.807 | 7.929 | 7.721 | 0.000 | 0.000% | 15.08万 | 0.00亿 | 0.000% |