国安达（300902）历史行情

以下为国安达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
2026-10-02	18.210	17.930	18.480	17.920	-0.240	-1.321%	346.43万	0.63亿	2.735%
2026-10-01	18.210	17.930	18.480	17.920	-0.240	-1.321%	346.43万	0.63亿	2.735%
2026-09-30	18.210	17.930	18.480	17.920	-0.240	-1.321%	3.46万	0.00亿	0.000%
2026-09-29	17.700	18.170	18.720	17.540	0.300	1.679%	5.02万	0.00亿	0.000%
2026-09-28	18.670	17.870	19.070	17.650	-0.870	-4.642%	7.40万	0.00亿	0.000%
2026-09-27	18.500	18.740	19.450	18.500	-0.020	-0.107%	663.33万	1.26亿	5.236%
2026-09-24	18.500	18.740	19.450	18.500	-0.020	-0.107%	6.63万	0.00亿	0.000%
2026-09-23	18.020	18.760	19.030	17.880	0.740	4.107%	6.60万	0.00亿	0.000%
2026-09-22	17.880	18.020	18.470	17.770	0.070	0.390%	4.37万	0.00亿	0.000%
2026-09-21	17.390	17.950	18.130	17.330	0.600	3.458%	5.53万	0.00亿	0.000%
2026-09-18	17.350	17.350	17.570	17.110	0.080	0.463%	3.84万	0.00亿	0.000%
2026-09-17	17.370	17.270	17.500	17.050	-0.060	-0.346%	4.34万	0.00亿	0.000%
2026-09-16	17.290	17.330	17.510	16.750	-0.050	-0.288%	5.65万	0.00亿	0.000%
2026-09-15	17.240	17.380	17.930	16.780	0.140	0.812%	7.56万	0.00亿	0.000%
2026-09-14	15.900	17.240	17.250	15.670	1.320	8.291%	8.57万	0.00亿	0.000%
2026-09-11	15.510	15.920	16.360	15.410	0.370	2.379%	8.08万	0.00亿	0.000%
2026-09-10	15.870	15.550	15.870	15.540	-0.300	-1.893%	1.98万	0.00亿	0.000%
2026-09-09	16.050	15.850	16.260	15.770	-0.280	-1.736%	2.37万	0.00亿	0.000%
2026-09-08	16.160	16.130	16.280	16.000	-0.110	-0.677%	2.52万	0.00亿	0.000%
2026-09-07	16.300	16.240	16.440	15.980	0.070	0.433%	2.57万	0.00亿	0.000%
2026-09-04	16.400	16.170	16.660	16.070	-0.220	-1.342%	3.33万	0.00亿	0.000%
2026-09-03	16.640	16.390	16.700	16.120	-0.200	-1.206%	3.23万	0.00亿	0.000%
2026-09-02	16.920	16.590	16.920	16.570	-0.360	-2.124%	2.46万	0.00亿	0.000%
2026-09-01	16.990	16.950	17.170	16.860	-0.020	-0.118%	3.09万	0.00亿	0.000%
2026-08-31	17.170	16.970	17.560	16.840	-0.400	-2.303%	5.22万	0.00亿	0.000%
2026-08-28	16.830	17.370	17.800	16.710	0.590	3.516%	8.32万	0.00亿	0.000%
2026-08-27	15.240	16.780	16.950	15.190	1.330	8.608%	13.20万	0.00亿	0.000%
2026-08-26	16.980	15.450	17.180	15.230	-1.810	-10.487%	13.83万	0.00亿	0.000%
2026-08-25	14.870	17.260	17.370	14.820	2.240	14.913%	10.34万	0.00亿	0.000%
2026-08-24	15.890	15.020	15.900	14.820	-0.890	-5.594%	5.10万	0.00亿	0.000%
2026-08-21	15.910	15.910	16.070	15.300	-0.190	-1.180%	3.31万	0.00亿	0.000%
2026-08-20	16.480	16.100	16.670	16.000	-0.080	-0.494%	3.65万	0.00亿	0.000%
2026-08-19	17.300	16.180	17.300	16.110	-1.090	-6.312%	5.46万	0.00亿	0.000%
2026-08-18	17.600	17.270	17.680	17.090	-0.540	-3.032%	4.54万	0.00亿	0.000%
2026-08-17	17.100	17.810	17.940	16.980	0.700	4.091%	8.19万	0.00亿	0.000%
2026-08-14	16.940	17.110	17.200	16.560	0.300	1.785%	5.58万	0.00亿	0.000%
2026-08-13	17.920	16.810	18.070	16.810	-1.110	-6.194%	9.77万	0.00亿	0.000%
2026-08-12	18.580	17.920	18.900	17.680	-0.440	-2.397%	11.96万	0.00亿	0.000%
2026-08-11	17.180	18.360	18.590	16.950	1.260	7.368%	12.59万	0.00亿	0.000%
2026-08-10	16.690	17.100	17.160	16.560	0.450	2.703%	5.14万	0.00亿	0.000%
2026-08-07	16.690	16.650	16.800	16.060	-0.010	-0.060%	4.10万	0.00亿	0.000%
2026-08-06	16.450	16.660	16.790	15.880	0.330	2.021%	4.80万	0.00亿	0.000%
2026-08-05	15.980	16.330	16.550	15.980	0.350	2.190%	5.89万	0.00亿	0.000%
2026-08-04	14.950	15.980	16.060	14.810	1.250	8.486%	6.35万	0.00亿	0.000%
2026-08-03	14.620	14.730	14.830	14.500	0.060	0.409%	2.58万	0.00亿	0.000%
2026-07-31	14.490	14.670	14.980	14.220	0.560	3.969%	3.93万	0.00亿	0.000%
2026-07-30	14.230	14.110	14.780	14.110	-0.220	-1.535%	3.67万	0.00亿	0.000%
2026-07-29	14.490	14.330	14.630	14.090	-0.090	-0.624%	3.56万	0.00亿	0.000%
2026-07-28	14.980	14.420	15.250	14.260	-0.610	-4.059%	5.71万	0.00亿	0.000%
2026-07-27	13.510	15.030	15.140	13.320	1.600	11.914%	6.77万	0.00亿	0.000%
2026-07-24	13.300	13.430	13.910	13.180	-0.100	-0.739%	2.72万	0.00亿	0.000%
2026-07-23	13.200	13.530	13.960	13.130	0.280	2.113%	3.66万	0.00亿	0.000%
2026-07-22	12.900	13.250	13.330	12.710	0.300	2.317%	3.39万	0.00亿	0.000%
2026-07-21	12.940	12.950	13.120	12.100	0.010	0.077%	4.15万	0.00亿	0.000%
2026-07-20	13.450	12.940	13.800	12.770	-0.510	-3.792%	3.90万	0.00亿	0.000%
2026-07-17	14.360	13.450	14.500	13.200	-0.900	-6.272%	4.69万	0.00亿	0.000%
2026-07-16	14.400	14.350	14.770	14.070	-0.220	-1.510%	3.14万	0.00亿	0.000%
2026-07-15	14.310	14.570	14.750	14.000	0.220	1.533%	4.25万	0.00亿	0.000%
2026-07-14	14.720	14.350	15.040	13.910	-0.470	-3.171%	3.85万	0.00亿	0.000%
2026-07-13	15.500	14.820	15.600	14.580	-0.790	-5.061%	3.81万	0.00亿	0.000%
2026-07-10	15.650	15.610	16.270	15.410	0.300	1.960%	4.74万	0.00亿	0.000%
2026-07-09	15.380	15.310	15.430	14.830	-0.070	-0.455%	3.30万	0.00亿	0.000%
2026-07-08	15.220	15.380	16.250	14.980	0.180	1.184%	5.49万	0.00亿	0.000%
2026-07-07	15.400	15.200	15.560	14.940	-0.180	-1.170%	3.60万	0.00亿	0.000%
2026-07-06	15.840	15.380	16.150	15.230	-0.530	-3.331%	2.88万	0.00亿	0.000%
2026-07-03	15.870	15.910	16.150	15.790	0.050	0.315%	2.78万	0.00亿	0.000%
2026-07-02	16.350	15.860	16.570	15.770	-0.490	-2.997%	2.89万	0.00亿	0.000%
2026-07-01	16.520	16.350	17.000	16.260	-0.040	-0.244%	3.72万	0.00亿	0.000%
2026-06-30	15.630	16.390	16.500	15.430	0.680	4.328%	4.19万	0.00亿	0.000%
2026-06-29	15.810	15.710	15.900	14.960	0.040	0.255%	4.35万	0.00亿	0.000%
2026-06-26	16.150	15.670	16.280	15.650	-0.490	-3.032%	3.93万	0.00亿	0.000%
2026-06-25	16.800	16.160	16.970	15.860	-0.670	-3.981%	4.72万	0.00亿	0.000%
2026-06-24	17.150	16.830	17.240	16.620	-0.300	-1.751%	3.64万	0.00亿	0.000%
2026-06-23	17.180	17.130	17.600	17.070	-0.170	-0.983%	3.87万	0.00亿	0.000%
2026-06-22	17.980	17.300	18.500	17.070	-0.650	-3.621%	5.62万	0.00亿	0.000%
2026-06-18	17.220	17.950	18.160	16.630	0.870	5.094%	7.63万	0.00亿	0.000%
2026-06-17	17.000	17.080	17.780	16.750	-0.070	-0.408%	6.81万	0.00亿	0.000%
2026-06-16	17.000	17.150	17.340	15.880	0.090	0.528%	11.61万	0.00亿	0.000%
2026-06-15	14.940	17.060	17.170	14.910	2.140	14.343%	13.64万	0.00亿	0.000%
2026-06-12	14.450	14.920	14.920	14.330	0.530	3.683%	4.02万	0.00亿	0.000%
2026-06-11	14.170	14.390	14.670	13.750	0.190	1.338%	4.20万	0.00亿	0.000%
2026-06-10	14.490	14.200	14.550	13.800	-0.290	-2.001%	3.05万	0.00亿	0.000%
2026-06-09	14.620	14.490	14.670	14.290	0.040	0.277%	1.90万	0.00亿	0.000%
2026-06-08	14.840	14.450	15.040	14.270	-0.610	-4.050%	2.74万	0.00亿	0.000%
2026-06-05	14.900	15.060	15.370	14.560	0.130	0.871%	2.80万	0.00亿	0.000%
2026-06-04	15.020	14.930	15.100	14.750	-0.080	-0.533%	1.99万	0.00亿	0.000%
2026-06-03	15.310	15.010	15.350	14.850	-0.300	-1.960%	2.81万	0.00亿	0.000%
2026-06-02	15.720	15.310	15.760	15.090	-0.410	-2.608%	2.63万	0.00亿	0.000%
2026-06-01	15.380	15.720	15.940	15.310	0.170	1.093%	2.42万	0.00亿	0.000%
2026-05-29	16.500	15.550	16.540	15.410	-0.920	-5.586%	4.38万	0.00亿	0.000%
2026-05-28	16.090	16.470	16.570	16.020	0.290	1.792%	3.48万	0.00亿	0.000%
2026-05-27	17.150	16.180	17.250	16.080	-1.070	-6.203%	5.60万	0.00亿	0.000%
2026-05-26	17.960	17.250	18.070	17.040	-0.680	-3.793%	5.53万	0.00亿	0.000%
2026-05-25	18.110	17.930	19.000	17.760	-0.030	-0.167%	6.42万	0.00亿	0.000%
2026-05-22	18.270	17.960	18.320	17.610	-0.140	-0.773%	4.05万	0.00亿	0.000%
2026-05-21	18.980	18.100	19.230	18.010	-0.740	-3.928%	6.38万	0.00亿	0.000%
2026-05-20	19.110	18.840	19.240	18.710	-0.400	-2.079%	5.58万	0.00亿	0.000%
2026-05-19	19.000	19.240	19.300	18.630	-0.010	-0.052%	9.37万	0.00亿	0.000%
2026-05-18	17.260	19.250	19.390	17.060	2.000	11.594%	15.31万	0.00亿	0.000%
2026-05-15	17.500	17.250	17.690	17.180	-0.250	-1.429%	2.98万	0.00亿	0.000%
2026-05-14	18.030	17.500	18.050	17.500	-0.440	-2.453%	3.22万	0.00亿	0.000%
2026-05-13	18.250	17.940	18.250	17.800	-0.280	-1.537%	3.64万	0.00亿	0.000%
2026-05-12	18.450	18.220	18.610	18.160	-0.310	-1.673%	2.74万	0.00亿	0.000%
2026-05-11	18.430	18.530	18.530	18.320	0.100	0.543%	2.69万	0.00亿	0.000%
2026-05-08	18.250	18.430	18.460	18.150	0.140	0.765%	2.55万	0.00亿	0.000%
2026-05-07	18.060	18.290	18.310	18.000	0.290	1.611%	2.76万	0.00亿	0.000%
2026-05-06	18.270	18.000	18.310	17.870	0.100	0.559%	2.92万	0.00亿	0.000%
2026-04-30	17.990	17.900	18.180	17.820	-0.060	-0.334%	2.95万	0.00亿	0.000%
2026-04-29	17.400	17.960	18.120	17.350	0.450	2.570%	3.95万	0.00亿	0.000%
2026-04-28	18.220	17.510	18.300	17.400	-1.160	-6.213%	6.18万	0.00亿	0.000%
2026-04-27	18.320	18.670	18.690	18.020	0.330	1.799%	3.43万	0.00亿	0.000%
2026-04-24	18.150	18.340	18.560	18.020	0.190	1.047%	3.13万	0.00亿	0.000%
2026-04-23	18.480	18.150	18.650	18.150	-0.430	-2.314%	3.36万	0.00亿	0.000%
2026-04-22	18.260	18.580	18.670	18.260	0.160	0.869%	4.23万	0.00亿	0.000%
2026-04-21	18.590	18.420	18.780	18.250	-0.280	-1.497%	5.62万	0.00亿	0.000%
2026-04-20	18.180	18.700	18.700	17.990	0.230	1.245%	7.27万	0.00亿	0.000%
2026-04-17	17.820	18.470	18.800	17.710	0.550	3.069%	7.86万	0.00亿	0.000%
2026-04-16	17.680	17.920	17.950	17.500	0.310	1.760%	2.48万	0.00亿	0.000%
2026-04-15	17.880	17.610	17.980	17.540	-0.200	-1.123%	2.24万	0.00亿	0.000%
2026-04-14	18.240	17.810	18.500	17.610	-0.210	-1.165%	3.74万	0.00亿	0.000%
2026-04-13	18.000	18.020	18.090	17.830	0.030	0.167%	1.59万	0.00亿	0.000%
2026-04-10	17.830	17.990	18.170	17.830	0.310	1.753%	2.24万	0.00亿	0.000%
2026-04-09	17.880	17.680	17.990	17.510	-0.340	-1.887%	2.64万	0.00亿	0.000%
2026-04-08	17.590	18.020	18.060	17.510	0.720	4.162%	3.49万	0.00亿	0.000%
2026-04-07	17.040	17.300	17.450	16.900	0.000	0.000%	2.98万	0.00亿	0.000%
2026-04-03	17.450	16.890	17.460	16.840	0.000	0.000%	2.38万	0.00亿	0.000%
2026-04-02	17.710	17.370	17.780	17.230	0.000	0.000%	2.58万	0.00亿	0.000%
2026-04-01	17.850	17.760	18.120	17.580	0.000	0.000%	2.96万	0.00亿	0.000%