国缆检测（301289）历史行情

以下为国缆检测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	44.380	44.530	45.000	44.000	0.090	0.203%	50.73万	0.23亿	0.655%
2026-10-01	44.380	44.530	45.000	44.000	0.090	0.203%	50.73万	0.23亿	0.655%
2026-09-30	44.380	44.530	45.000	44.000	0.090	0.203%	0.51万	0.00亿	0.000%
2026-09-29	44.770	44.440	45.070	44.360	-0.640	-1.420%	0.68万	0.00亿	0.000%
2026-09-28	44.850	45.080	45.370	44.520	0.190	0.423%	1.01万	0.00亿	0.000%
2026-09-27	44.480	44.890	45.230	43.700	0.410	0.922%	108.94万	0.49亿	1.406%
2026-09-24	44.480	44.890	45.230	43.700	0.410	0.922%	1.09万	0.00亿	0.000%
2026-09-23	44.420	44.480	44.600	43.630	0.110	0.248%	0.42万	0.00亿	0.000%
2026-09-22	44.130	44.370	44.520	44.060	0.230	0.521%	0.44万	0.00亿	0.000%
2026-09-21	43.880	44.140	44.180	43.660	0.510	1.169%	0.50万	0.00亿	0.000%
2026-09-18	43.280	43.630	43.850	43.280	0.550	1.277%	0.52万	0.00亿	0.000%
2026-09-17	43.600	43.080	43.600	42.500	-0.410	-0.943%	0.46万	0.00亿	0.000%
2026-09-16	42.980	43.490	43.490	42.600	0.700	1.636%	0.49万	0.00亿	0.000%
2026-09-15	43.010	42.790	43.230	42.660	-0.530	-1.223%	0.43万	0.00亿	0.000%
2026-09-14	42.940	43.320	43.590	42.700	0.380	0.885%	0.40万	0.00亿	0.000%
2026-09-11	43.120	42.940	43.390	42.480	-0.410	-0.946%	0.71万	0.00亿	0.000%
2026-09-10	44.260	43.350	44.260	43.300	-1.140	-2.562%	0.76万	0.00亿	0.000%
2026-09-09	44.570	44.490	44.900	44.200	0.000	0.000%	0.61万	0.00亿	0.000%
2026-09-08	44.170	44.490	44.590	43.900	0.320	0.724%	0.66万	0.00亿	0.000%
2026-09-07	44.360	44.170	44.500	43.800	-0.200	-0.451%	0.68万	0.00亿	0.000%
2026-09-04	44.690	44.370	45.330	44.200	-0.180	-0.404%	0.90万	0.00亿	0.000%
2026-09-03	45.200	44.550	45.280	44.280	-0.430	-0.956%	0.72万	0.00亿	0.000%
2026-09-02	45.000	44.980	45.190	44.450	-0.260	-0.575%	0.93万	0.00亿	0.000%
2026-09-01	44.890	45.240	45.290	44.550	0.290	0.645%	1.18万	0.00亿	0.000%
2026-08-31	44.510	44.950	45.060	44.310	-0.180	-0.399%	1.21万	0.00亿	0.000%
2026-08-28	45.900	45.130	46.400	45.100	-1.520	-3.258%	2.12万	0.00亿	0.000%
2026-08-27	46.070	46.650	46.650	45.500	-0.410	-0.871%	2.90万	0.00亿	0.000%
2026-08-26	45.470	47.060	51.320	45.470	2.850	6.447%	3.51万	0.00亿	0.000%
2026-08-25	42.900	44.210	44.360	42.900	0.860	1.984%	0.71万	0.00亿	0.000%
2026-08-24	43.000	43.350	44.270	42.580	0.280	0.650%	0.78万	0.00亿	0.000%
2026-08-21	42.700	43.070	43.170	41.850	0.120	0.279%	0.59万	0.00亿	0.000%
2026-08-20	42.940	42.950	43.440	42.040	0.530	1.249%	0.51万	0.00亿	0.000%
2026-08-19	43.980	42.420	44.110	42.120	-1.760	-3.984%	0.53万	0.00亿	0.000%
2026-08-18	44.390	44.180	44.670	43.770	-0.220	-0.495%	0.40万	0.00亿	0.000%
2026-08-17	43.590	44.400	44.470	43.450	0.570	1.300%	0.54万	0.00亿	0.000%
2026-08-14	43.990	43.830	44.200	43.500	0.260	0.597%	0.38万	0.00亿	0.000%
2026-08-13	44.010	43.570	44.680	43.520	-0.710	-1.603%	0.44万	0.00亿	0.000%
2026-08-12	43.810	44.280	44.880	43.600	0.640	1.467%	0.55万	0.00亿	0.000%
2026-08-11	44.330	43.640	44.330	43.600	-0.710	-1.601%	0.54万	0.00亿	0.000%
2026-08-10	43.500	44.350	44.480	43.110	0.750	1.720%	0.67万	0.00亿	0.000%
2026-08-07	43.910	43.600	44.440	43.030	-0.260	-0.593%	0.55万	0.00亿	0.000%
2026-08-06	43.730	43.860	44.140	43.070	-0.060	-0.137%	0.48万	0.00亿	0.000%
2026-08-05	43.660	43.920	44.140	43.350	0.160	0.366%	0.57万	0.00亿	0.000%
2026-08-04	43.510	43.760	44.000	43.090	0.250	0.575%	0.60万	0.00亿	0.000%
2026-08-03	42.010	43.510	43.710	42.010	1.150	2.715%	0.86万	0.00亿	0.000%
2026-07-31	41.600	42.360	43.430	41.460	1.240	3.016%	1.01万	0.00亿	0.000%
2026-07-30	41.600	41.120	42.180	41.080	-0.680	-1.627%	0.57万	0.00亿	0.000%
2026-07-29	41.160	41.800	42.300	40.830	0.890	2.176%	0.55万	0.00亿	0.000%
2026-07-28	40.590	40.910	41.440	40.340	-0.040	-0.098%	0.35万	0.00亿	0.000%
2026-07-27	40.150	40.950	41.200	40.150	0.570	1.412%	0.45万	0.00亿	0.000%
2026-07-24	40.860	40.380	40.860	40.000	-0.340	-0.835%	0.36万	0.00亿	0.000%
2026-07-23	39.520	40.720	40.790	39.520	1.200	3.036%	0.35万	0.00亿	0.000%
2026-07-22	40.690	39.520	40.820	39.500	-1.340	-3.279%	0.55万	0.00亿	0.000%
2026-07-21	40.920	40.860	40.990	38.680	0.490	1.214%	0.71万	0.00亿	0.000%
2026-07-20	41.300	40.370	42.490	39.720	-0.960	-2.323%	0.74万	0.00亿	0.000%
2026-07-17	43.070	41.330	43.690	41.230	-2.040	-4.704%	0.54万	0.00亿	0.000%
2026-07-16	43.780	43.370	44.180	42.600	0.050	0.115%	0.44万	0.00亿	0.000%
2026-07-15	43.410	43.320	43.790	42.990	-0.280	-0.642%	0.50万	0.00亿	0.000%
2026-07-14	43.000	43.600	43.730	41.990	0.830	1.941%	0.71万	0.00亿	0.000%
2026-07-13	44.610	42.770	44.840	42.720	-2.320	-5.145%	0.71万	0.00亿	0.000%
2026-07-10	44.600	45.090	45.950	44.020	0.570	1.280%	0.80万	0.00亿	0.000%
2026-07-09	44.950	44.520	45.330	42.940	-0.440	-0.979%	0.84万	0.00亿	0.000%
2026-07-08	45.810	44.960	45.880	44.520	-0.830	-1.813%	0.63万	0.00亿	0.000%
2026-07-07	45.720	45.790	46.400	44.880	-0.460	-0.995%	0.88万	0.00亿	0.000%
2026-07-06	46.950	46.250	47.330	45.810	-0.560	-1.196%	0.62万	0.00亿	0.000%
2026-07-03	46.530	46.810	47.590	46.450	0.280	0.602%	0.62万	0.00亿	0.000%
2026-07-02	46.700	46.530	47.950	46.430	-0.310	-0.662%	0.74万	0.00亿	0.000%
2026-07-01	47.190	46.840	47.860	46.470	-0.170	-0.362%	0.81万	0.00亿	0.000%
2026-06-30	45.740	47.010	47.400	44.320	0.830	1.797%	1.06万	0.00亿	0.000%
2026-06-29	46.950	46.180	47.410	44.930	-0.540	-1.156%	1.30万	0.00亿	0.000%
2026-06-26	48.060	46.720	48.070	45.720	-1.650	-3.411%	1.12万	0.00亿	0.000%
2026-06-25	49.070	48.370	49.250	46.880	-0.460	-0.942%	1.12万	0.00亿	0.000%
2026-06-24	49.470	48.830	49.960	47.550	-0.640	-1.294%	0.65万	0.00亿	0.000%
2026-06-23	48.880	49.470	50.770	48.410	0.570	1.166%	0.94万	0.00亿	0.000%
2026-06-22	49.730	48.900	49.730	47.540	-0.780	-1.570%	1.05万	0.00亿	0.000%
2026-06-18	49.500	49.680	50.510	49.250	0.180	0.364%	0.69万	0.00亿	0.000%
2026-06-17	49.690	49.500	50.830	49.280	-0.630	-1.257%	0.98万	0.00亿	0.000%
2026-06-16	49.420	50.130	51.560	48.420	0.700	1.416%	1.54万	0.00亿	0.000%
2026-06-15	47.930	49.430	49.630	47.460	1.450	3.022%	1.12万	0.00亿	0.000%
2026-06-12	46.780	47.980	48.630	46.250	1.810	3.920%	1.56万	0.00亿	0.000%
2026-06-11	47.580	46.170	48.130	45.520	-1.150	-2.430%	1.39万	0.00亿	0.000%
2026-06-10	48.540	47.320	50.180	46.690	-1.710	-3.488%	1.42万	0.00亿	0.000%
2026-06-09	49.020	49.030	49.360	48.000	0.390	0.802%	1.39万	0.00亿	0.000%
2026-06-08	49.580	48.640	50.340	47.880	-2.440	-4.777%	1.81万	0.00亿	0.000%
2026-06-05	47.280	51.080	53.230	46.090	4.010	8.519%	3.25万	0.00亿	0.000%
2026-06-04	48.850	47.070	48.850	46.600	-2.130	-4.329%	1.05万	0.00亿	0.000%
2026-06-03	48.730	49.200	49.450	48.360	0.520	1.068%	1.54万	0.00亿	0.000%
2026-06-02	50.580	48.680	51.070	48.480	-2.000	-3.946%	1.49万	0.00亿	0.000%
2026-06-01	50.530	50.680	51.250	49.280	-0.580	-1.131%	1.28万	0.00亿	0.000%
2026-05-29	51.460	51.260	51.700	49.530	-0.390	-0.755%	0.83万	0.00亿	0.000%
2026-05-28	51.270	51.650	52.640	50.590	0.060	0.116%	0.94万	0.00亿	0.000%
2026-05-27	51.190	51.590	51.930	50.380	0.400	0.781%	0.90万	0.00亿	0.000%
2026-05-26	53.110	51.190	53.230	50.920	-2.320	-4.336%	0.77万	0.00亿	0.000%
2026-05-25	54.530	53.510	54.680	52.850	-0.250	-0.465%	0.81万	0.00亿	0.000%
2026-05-22	52.850	53.760	54.010	52.300	1.350	2.576%	0.61万	0.00亿	0.000%
2026-05-21	55.460	52.410	55.700	52.390	-2.670	-4.847%	0.78万	0.00亿	0.000%
2026-05-20	55.280	55.080	55.280	54.340	0.050	0.091%	0.57万	0.00亿	0.000%
2026-05-19	55.200	55.030	55.430	54.170	-0.200	-0.362%	0.58万	0.00亿	0.000%
2026-05-18	55.000	55.230	55.720	54.720	-0.150	-0.271%	0.45万	0.00亿	0.000%
2026-05-15	55.820	55.380	56.230	54.880	-0.200	-0.360%	0.57万	0.00亿	0.000%
2026-05-14	57.120	55.580	57.440	55.540	-1.260	-2.217%	0.66万	0.00亿	0.000%
2026-05-13	56.080	56.840	57.270	55.640	0.740	1.319%	0.81万	0.00亿	0.000%
2026-05-12	56.860	56.100	57.060	55.760	-0.760	-1.337%	0.80万	0.00亿	0.000%
2026-05-11	57.300	56.860	57.610	56.680	0.430	0.762%	1.14万	0.00亿	0.000%
2026-05-08	56.280	56.430	56.450	55.770	0.100	0.178%	0.58万	0.00亿	0.000%
2026-05-07	55.760	56.330	56.440	55.190	1.050	1.899%	0.75万	0.00亿	0.000%
2026-05-06	55.430	55.280	55.700	55.090	0.140	0.254%	0.75万	0.00亿	0.000%
2026-04-30	54.710	55.140	56.350	54.710	0.330	0.602%	0.67万	0.00亿	0.000%
2026-04-29	54.420	54.810	55.180	53.620	0.850	1.575%	0.76万	0.00亿	0.000%
2026-04-28	54.590	53.960	55.530	53.640	-1.070	-1.944%	0.69万	0.00亿	0.000%
2026-04-27	55.080	55.030	55.370	53.760	0.060	0.109%	0.73万	0.00亿	0.000%
2026-04-24	56.260	54.970	56.260	54.020	-1.770	-3.119%	1.21万	0.00亿	0.000%
2026-04-23	57.290	56.740	57.530	56.130	-0.180	-0.316%	0.97万	0.00亿	0.000%
2026-04-22	55.580	56.920	57.380	55.530	0.950	1.697%	1.03万	0.00亿	0.000%
2026-04-21	55.910	55.970	56.430	55.500	-0.520	-0.921%	0.70万	0.00亿	0.000%
2026-04-20	55.580	56.490	56.680	55.260	0.850	1.528%	0.85万	0.00亿	0.000%
2026-04-17	55.330	55.640	55.700	55.030	0.400	0.724%	0.56万	0.00亿	0.000%
2026-04-16	55.000	55.240	55.570	54.420	0.270	0.491%	0.57万	0.00亿	0.000%
2026-04-15	54.700	54.970	55.760	54.700	0.390	0.715%	0.76万	0.00亿	0.000%
2026-04-14	54.380	54.580	54.720	53.880	0.800	1.488%	0.47万	0.00亿	0.000%
2026-04-13	53.900	53.780	54.080	53.380	-0.150	-0.278%	0.42万	0.00亿	0.000%
2026-04-10	53.570	53.930	54.570	53.510	0.360	0.672%	0.57万	0.00亿	0.000%
2026-04-09	53.580	53.570	53.730	53.080	-0.280	-0.520%	0.58万	0.00亿	0.000%
2026-04-08	52.580	53.850	53.960	52.480	2.680	5.237%	0.97万	0.00亿	0.000%
2026-04-07	50.560	51.170	51.460	50.180	0.000	0.000%	0.45万	0.00亿	0.000%
2026-04-03	51.560	50.490	51.870	50.150	0.000	0.000%	0.36万	0.00亿	0.000%
2026-04-02	52.230	51.570	52.590	51.180	0.000	0.000%	0.38万	0.00亿	0.000%
2026-04-01	52.560	52.230	52.560	51.770	0.000	0.000%	0.54万	0.00亿	0.000%