国发股份（600538）历史行情
以下为国发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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.440 | 4.370 | 4.510 | 4.300 | -0.100 | -2.237% | 470.05万 | 0.21亿 | 0.897% |
| 2026-10-21 | 4.570 | 4.470 | 4.620 | 4.450 | -0.070 | -1.542% | 656.08万 | 0.30亿 | 1.252% |
| 2026-10-20 | 4.440 | 4.540 | 4.580 | 4.400 | 0.100 | 2.252% | 854.80万 | 0.39亿 | 1.631% |
| 2026-10-19 | 4.570 | 4.440 | 4.570 | 4.370 | -0.110 | -2.418% | 7.24万 | 0.00亿 | 0.000% |
| 2026-10-16 | 4.620 | 4.550 | 4.660 | 4.500 | 0.050 | 1.111% | 9.36万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.510 | 4.500 | 4.630 | 4.480 | -0.150 | -3.226% | 7.33万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.750 | 4.650 | 4.770 | 4.620 | -0.110 | -2.311% | 4.92万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.690 | 4.760 | 4.810 | 4.590 | 0.030 | 0.634% | 7.19万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.810 | 4.730 | 4.820 | 4.690 | -0.090 | -1.867% | 5.67万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.780 | 4.820 | 4.820 | 4.630 | 0.040 | 0.837% | 7.13万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.790 | 4.780 | 4.890 | 4.700 | -0.010 | -0.209% | 8.72万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.730 | 4.790 | 4.830 | 4.730 | 0.080 | 1.699% | 644.92万 | 0.31亿 | 1.230% |
| 2026-10-06 | 4.730 | 4.790 | 4.830 | 4.730 | 0.080 | 1.699% | 644.92万 | 0.31亿 | 1.230% |
| 2026-10-05 | 4.730 | 4.790 | 4.830 | 4.730 | 0.080 | 1.699% | 644.92万 | 0.31亿 | 1.230% |
| 2026-10-02 | 4.730 | 4.790 | 4.830 | 4.730 | 0.080 | 1.699% | 644.92万 | 0.31亿 | 1.230% |
| 2026-10-01 | 4.730 | 4.790 | 4.830 | 4.730 | 0.080 | 1.699% | 644.92万 | 0.31亿 | 1.230% |
| 2026-09-30 | 4.730 | 4.790 | 4.830 | 4.730 | 0.080 | 1.699% | 6.45万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.700 | 4.710 | 4.800 | 4.680 | 0.010 | 0.213% | 9.23万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.750 | 4.700 | 4.800 | 4.640 | -0.050 | -1.053% | 7.61万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.870 | 4.750 | 4.980 | 4.710 | -0.070 | -1.452% | 907.43万 | 0.44亿 | 1.731% |
| 2026-09-24 | 4.870 | 4.750 | 4.980 | 4.710 | -0.070 | -1.452% | 9.07万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.900 | 4.820 | 4.940 | 4.820 | -0.080 | -1.633% | 6.42万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.910 | 4.900 | 5.010 | 4.860 | -0.010 | -0.204% | 8.71万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.900 | 4.910 | 4.940 | 4.860 | 0.010 | 0.204% | 5.35万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.930 | 4.900 | 4.960 | 4.870 | -0.020 | -0.407% | 5.44万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.890 | 4.920 | 4.940 | 4.830 | 0.010 | 0.204% | 4.89万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.850 | 4.910 | 4.980 | 4.810 | 0.060 | 1.237% | 4.98万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.990 | 4.850 | 5.000 | 4.850 | -0.110 | -2.218% | 5.66万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.000 | 4.960 | 5.020 | 4.850 | -0.010 | -0.201% | 7.34万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.080 | 4.970 | 5.110 | 4.940 | -0.130 | -2.549% | 9.96万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.330 | 5.100 | 5.330 | 5.080 | -0.230 | -4.315% | 9.66万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.300 | 5.330 | 5.330 | 5.210 | 0.050 | 0.947% | 7.09万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.200 | 5.280 | 5.290 | 5.160 | 0.090 | 1.734% | 8.87万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.160 | 5.190 | 5.330 | 5.110 | 0.020 | 0.387% | 11.85万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.060 | 5.170 | 5.410 | 5.050 | 0.120 | 2.376% | 19.42万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.100 | 5.050 | 5.160 | 5.050 | -0.040 | -0.786% | 5.14万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.150 | 5.090 | 5.210 | 5.070 | -0.080 | -1.547% | 7.30万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.250 | 5.170 | 5.250 | 5.060 | -0.040 | -0.768% | 11.31万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.180 | 5.210 | 5.280 | 5.130 | 0.000 | 0.000% | 5.03万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.230 | 5.210 | 5.350 | 5.200 | 0.000 | 0.000% | 5.10万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.200 | 5.210 | 5.260 | 5.180 | -0.020 | -0.382% | 4.96万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.290 | 5.230 | 5.340 | 5.200 | -0.040 | -0.759% | 6.90万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.150 | 5.270 | 5.340 | 5.050 | 0.140 | 2.729% | 8.80万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.210 | 5.130 | 5.260 | 5.080 | -0.080 | -1.536% | 9.37万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.230 | 5.210 | 5.240 | 5.150 | -0.070 | -1.326% | 8.99万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.050 | 5.280 | 5.330 | 5.050 | 0.250 | 4.970% | 14.43万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.210 | 5.030 | 5.270 | 4.980 | -0.240 | -4.554% | 14.37万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.170 | 5.270 | 5.280 | 5.050 | 0.180 | 3.536% | 13.78万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.060 | 5.090 | 5.110 | 4.920 | 0.090 | 1.800% | 11.46万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.120 | 5.000 | 5.170 | 4.960 | -0.130 | -2.534% | 10.51万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.170 | 5.130 | 5.240 | 5.100 | -0.030 | -0.581% | 10.09万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.130 | 5.160 | 5.230 | 5.060 | 0.030 | 0.585% | 10.05万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.340 | 5.130 | 5.390 | 5.100 | -0.260 | -4.824% | 21.52万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.440 | 5.390 | 5.480 | 5.110 | 0.070 | 1.316% | 23.07万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.000 | 5.320 | 5.480 | 4.900 | 0.340 | 6.827% | 31.05万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.930 | 4.980 | 5.010 | 4.880 | 0.070 | 1.426% | 7.66万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.890 | 4.910 | 4.980 | 4.870 | 0.030 | 0.615% | 6.54万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.800 | 4.880 | 4.920 | 4.760 | 0.120 | 2.521% | 9.90万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.690 | 4.760 | 4.780 | 4.630 | 0.100 | 2.146% | 9.05万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.520 | 4.660 | 4.710 | 4.510 | 0.170 | 3.786% | 14.40万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.680 | 4.490 | 4.740 | 4.490 | -0.190 | -4.060% | 11.11万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.810 | 4.680 | 4.960 | 4.640 | -0.120 | -2.500% | 13.42万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.900 | 4.800 | 5.070 | 4.780 | -0.180 | -3.614% | 13.32万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.750 | 4.980 | 5.020 | 4.620 | 0.210 | 4.403% | 18.41万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.490 | 4.770 | 4.820 | 4.400 | 0.310 | 6.951% | 21.72万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.230 | 4.460 | 4.470 | 4.210 | 0.150 | 3.480% | 13.97万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.430 | 4.310 | 4.440 | 4.260 | -0.090 | -2.045% | 16.27万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.680 | 4.400 | 4.680 | 4.190 | -0.250 | -5.376% | 24.60万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.770 | 4.650 | 4.820 | 4.500 | -0.100 | -2.105% | 16.95万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.810 | 4.750 | 4.990 | 4.530 | -0.090 | -1.860% | 21.62万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.930 | 4.840 | 5.000 | 4.820 | -0.120 | -2.419% | 12.20万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.950 | 4.960 | 5.220 | 4.900 | 0.040 | 0.813% | 15.58万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.900 | 4.920 | 5.050 | 4.800 | 0.030 | 0.613% | 12.55万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.260 | 4.890 | 5.290 | 4.850 | -0.380 | -7.211% | 16.11万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.440 | 5.270 | 5.480 | 5.250 | -0.140 | -2.588% | 11.86万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.430 | 5.410 | 5.490 | 5.270 | -0.070 | -1.277% | 14.25万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.680 | 5.480 | 5.680 | 5.460 | -0.170 | -3.009% | 7.25万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.920 | 5.650 | 5.920 | 5.630 | -0.220 | -3.748% | 8.14万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.000 | 5.870 | 6.050 | 5.860 | -0.120 | -2.003% | 7.63万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.980 | 5.990 | 6.060 | 5.870 | 0.010 | 0.167% | 11.32万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.900 | 5.980 | 6.140 | 5.860 | 0.040 | 0.673% | 15.79万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.120 | 5.940 | 6.180 | 5.830 | -0.120 | -1.980% | 17.18万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.900 | 6.060 | 6.100 | 5.840 | 0.160 | 2.712% | 18.02万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.960 | 5.900 | 5.970 | 5.710 | 0.020 | 0.340% | 11.86万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.960 | 5.880 | 6.120 | 5.850 | -0.050 | -0.843% | 14.68万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.790 | 5.930 | 6.020 | 5.580 | 0.140 | 2.418% | 21.59万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.000 | 5.790 | 6.000 | 5.720 | -0.200 | -3.339% | 14.73万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.900 | 5.990 | 6.380 | 5.890 | 0.060 | 1.012% | 21.79万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.970 | 5.930 | 6.050 | 5.730 | -0.040 | -0.670% | 16.00万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.790 | 5.970 | 6.090 | 5.660 | 0.190 | 3.287% | 23.52万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.870 | 5.780 | 5.950 | 5.340 | -0.150 | -2.530% | 30.93万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.830 | 5.930 | 6.010 | 5.730 | 0.080 | 1.368% | 14.54万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.950 | 5.850 | 5.960 | 5.730 | 0.050 | 0.862% | 11.37万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.970 | 5.800 | 6.070 | 5.760 | -0.110 | -1.861% | 11.24万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.790 | 5.910 | 6.100 | 5.740 | 0.070 | 1.199% | 12.66万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.920 | 5.840 | 5.980 | 5.770 | -0.140 | -2.341% | 8.45万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.030 | 5.980 | 6.050 | 5.810 | -0.030 | -0.499% | 9.60万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.100 | 6.010 | 6.170 | 5.730 | -0.200 | -3.221% | 18.58万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.120 | 6.210 | 6.440 | 6.100 | 0.080 | 1.305% | 18.57万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.280 | 6.130 | 6.280 | 5.950 | -0.070 | -1.129% | 16.44万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.230 | 6.200 | 6.390 | 6.160 | 0.000 | 0.000% | 13.75万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.440 | 6.200 | 6.440 | 6.110 | -0.230 | -3.577% | 13.11万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.430 | 6.430 | 6.510 | 6.260 | 0.000 | 0.000% | 11.25万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.600 | 6.430 | 6.660 | 6.320 | -0.190 | -2.870% | 18.90万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.620 | 6.620 | 6.700 | 6.480 | 0.040 | 0.608% | 11.72万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.630 | 6.580 | 6.850 | 6.540 | -0.060 | -0.904% | 12.84万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.810 | 6.640 | 6.910 | 6.500 | -0.190 | -2.782% | 18.05万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.040 | 6.830 | 7.070 | 6.770 | -0.130 | -1.868% | 21.50万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.840 | 6.960 | 7.060 | 6.650 | 0.140 | 2.053% | 22.03万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.870 | 6.820 | 7.100 | 6.810 | -0.080 | -1.159% | 21.68万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.530 | 6.900 | 6.960 | 6.510 | 0.380 | 5.828% | 27.07万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.560 | 6.520 | 6.690 | 6.470 | -0.080 | -1.212% | 15.52万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.800 | 6.600 | 6.940 | 6.530 | -0.230 | -3.367% | 25.13万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.910 | 6.830 | 6.980 | 6.770 | -0.070 | -1.014% | 17.89万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.140 | 6.900 | 7.160 | 6.890 | -0.190 | -2.680% | 17.86万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.200 | 7.090 | 7.250 | 7.070 | -0.080 | -1.116% | 16.27万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.310 | 7.170 | 7.330 | 7.100 | 0.000 | 0.000% | 19.87万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.910 | 7.170 | 7.440 | 6.910 | 0.270 | 3.913% | 38.58万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.730 | 6.900 | 6.990 | 6.730 | 0.050 | 0.730% | 19.92万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.520 | 6.850 | 6.980 | 6.510 | 0.350 | 5.385% | 30.03万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.710 | 6.500 | 6.740 | 6.460 | -0.220 | -3.274% | 23.62万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.870 | 6.720 | 6.870 | 6.650 | -0.130 | -1.898% | 14.24万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.830 | 6.850 | 6.960 | 6.750 | -0.050 | -0.725% | 14.40万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.150 | 6.900 | 7.240 | 6.850 | -0.220 | -3.090% | 25.38万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.700 | 7.120 | 7.130 | 6.570 | 0.440 | 6.587% | 32.08万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.810 | 6.680 | 6.910 | 6.540 | -0.190 | -2.766% | 23.30万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.800 | 6.870 | 7.180 | 6.800 | 0.070 | 1.029% | 27.09万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.960 | 6.800 | 6.970 | 6.710 | 0.000 | 0.000% | 17.83万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.780 | 6.910 | 7.040 | 6.770 | 0.090 | 1.320% | 21.95万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.610 | 6.820 | 6.830 | 6.610 | 0.000 | 0.000% | 22.04万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.660 | 6.610 | 6.690 | 6.460 | 0.000 | 0.000% | 13.49万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.400 | 6.660 | 6.670 | 6.390 | 0.260 | 4.060% | 19.30万 | 1.27亿 | 3.680% |
| 2026-04-15 | 6.570 | 6.400 | 6.590 | 6.380 | 0.000 | 0.000% | 10.21万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.500 | 6.540 | 6.570 | 6.380 | 0.050 | 0.770% | 14.06万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.680 | 6.490 | 6.690 | 6.460 | 0.000 | 0.000% | 14.99万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.580 | 6.690 | 6.770 | 6.550 | 0.000 | 0.000% | 13.21万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.600 | 6.590 | 6.680 | 6.560 | 0.000 | 0.000% | 10.33万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.600 | 6.600 | 6.710 | 6.550 | 0.000 | 0.000% | 14.67万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.460 | 6.520 | 6.650 | 6.360 | 0.000 | 0.000% | 15.23万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.500 | 6.420 | 6.530 | 6.370 | 0.000 | 0.000% | 12.36万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.700 | 6.500 | 6.700 | 6.480 | 0.000 | 0.000% | 12.30万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.770 | 6.660 | 6.820 | 6.630 | 0.000 | 0.000% | 12.84万 | 0.00亿 | 0.000% |