国茂股份（603915）历史行情

以下为国茂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
2026-10-09	12.810	12.880	12.950	12.460	0.070	0.546%	6.36万	0.00亿	0.000%
2026-10-08	13.330	12.810	13.360	12.760	-0.480	-3.612%	5.97万	0.00亿	0.000%
2026-10-07	13.200	13.290	13.400	13.110	0.140	1.065%	474.41万	0.63亿	0.722%
2026-10-06	13.200	13.290	13.400	13.110	0.140	1.065%	474.41万	0.63亿	0.722%
2026-10-05	13.200	13.290	13.400	13.110	0.140	1.065%	474.41万	0.63亿	0.722%
2026-10-02	13.200	13.290	13.400	13.110	0.140	1.065%	474.41万	0.63亿	0.722%
2026-10-01	13.200	13.290	13.400	13.110	0.140	1.065%	474.41万	0.63亿	0.722%
2026-09-30	13.200	13.290	13.400	13.110	0.140	1.065%	4.74万	0.00亿	0.000%
2026-09-29	12.850	13.150	13.250	12.850	0.220	1.701%	4.35万	0.00亿	0.000%
2026-09-28	13.080	12.930	13.360	12.850	-0.360	-2.709%	4.65万	0.00亿	0.000%
2026-09-27	13.140	13.290	13.430	13.090	0.110	0.835%	526.05万	0.70亿	0.801%
2026-09-24	13.140	13.290	13.430	13.090	0.110	0.835%	5.26万	0.00亿	0.000%
2026-09-23	13.290	13.180	13.350	13.170	-0.080	-0.603%	4.34万	0.00亿	0.000%
2026-09-22	13.370	13.260	13.450	13.220	0.080	0.607%	5.16万	0.00亿	0.000%
2026-09-21	13.140	13.180	13.370	13.040	0.110	0.842%	5.04万	0.00亿	0.000%
2026-09-18	13.030	13.070	13.250	13.020	0.090	0.693%	3.29万	0.00亿	0.000%
2026-09-17	12.880	12.980	13.110	12.810	0.070	0.542%	4.12万	0.00亿	0.000%
2026-09-16	12.770	12.910	12.960	12.650	0.140	1.096%	3.37万	0.00亿	0.000%
2026-09-15	12.880	12.770	12.940	12.750	-0.080	-0.623%	3.18万	0.00亿	0.000%
2026-09-14	12.760	12.850	12.950	12.670	0.020	0.156%	3.12万	0.00亿	0.000%
2026-09-11	13.010	12.830	13.020	12.630	-0.290	-2.210%	5.54万	0.00亿	0.000%
2026-09-10	13.200	13.120	13.220	13.010	-0.130	-0.981%	3.35万	0.00亿	0.000%
2026-09-09	13.420	13.250	13.460	13.210	-0.170	-1.267%	4.15万	0.00亿	0.000%
2026-09-08	13.490	13.420	13.530	13.350	-0.070	-0.519%	4.12万	0.00亿	0.000%
2026-09-07	13.600	13.490	13.640	13.430	0.000	0.000%	4.62万	0.00亿	0.000%
2026-09-04	13.770	13.490	13.930	13.440	-0.240	-1.748%	5.11万	0.00亿	0.000%
2026-09-03	13.960	13.730	14.120	13.680	-0.190	-1.365%	6.21万	0.00亿	0.000%
2026-09-02	13.970	13.920	14.060	13.810	-0.200	-1.416%	4.82万	0.00亿	0.000%
2026-09-01	14.500	14.120	14.610	14.080	-0.340	-2.351%	10.23万	0.00亿	0.000%
2026-08-31	13.530	14.460	14.600	13.410	1.030	7.669%	15.37万	0.00亿	0.000%
2026-08-28	13.570	13.430	13.960	13.410	0.210	1.589%	7.39万	0.00亿	0.000%
2026-08-27	13.010	13.220	13.230	13.000	0.130	0.993%	2.98万	0.00亿	0.000%
2026-08-26	13.110	13.090	13.330	13.060	-0.090	-0.683%	3.04万	0.00亿	0.000%
2026-08-25	12.860	13.180	13.230	12.840	0.240	1.855%	3.37万	0.00亿	0.000%
2026-08-24	13.070	12.940	13.160	12.780	-0.160	-1.221%	3.54万	0.00亿	0.000%
2026-08-21	13.120	13.100	13.150	12.890	-0.050	-0.380%	3.02万	0.00亿	0.000%
2026-08-20	12.980	13.150	13.270	12.970	0.280	2.176%	4.22万	0.00亿	0.000%
2026-08-19	13.900	12.870	13.900	12.820	-1.010	-7.277%	9.13万	0.00亿	0.000%
2026-08-18	13.700	13.880	13.960	13.650	0.150	1.092%	5.83万	0.00亿	0.000%
2026-08-17	13.260	13.730	13.840	13.210	0.470	3.544%	6.15万	0.00亿	0.000%
2026-08-14	13.410	13.260	13.420	13.140	-0.090	-0.674%	3.64万	0.00亿	0.000%
2026-08-13	13.630	13.350	13.670	13.330	-0.270	-1.982%	4.36万	0.00亿	0.000%
2026-08-12	13.540	13.620	13.680	13.450	0.050	0.368%	3.57万	0.00亿	0.000%
2026-08-11	13.620	13.570	13.720	13.420	-0.030	-0.221%	4.29万	0.00亿	0.000%
2026-08-10	13.540	13.600	13.740	13.370	0.020	0.147%	4.32万	0.00亿	0.000%
2026-08-07	13.590	13.580	13.690	13.470	0.010	0.074%	4.15万	0.00亿	0.000%
2026-08-06	13.800	13.570	13.860	13.450	-0.180	-1.309%	5.36万	0.00亿	0.000%
2026-08-05	13.470	13.750	13.830	13.470	0.120	0.880%	5.44万	0.00亿	0.000%
2026-08-04	13.610	13.630	13.930	13.510	0.140	1.038%	6.06万	0.00亿	0.000%
2026-08-03	13.040	13.490	13.590	13.040	0.370	2.820%	6.27万	0.00亿	0.000%
2026-07-31	13.010	13.120	13.320	12.920	0.470	3.715%	7.15万	0.00亿	0.000%
2026-07-30	12.700	12.650	12.990	12.570	-0.140	-1.095%	5.63万	0.00亿	0.000%
2026-07-29	12.500	12.790	12.820	12.350	0.440	3.563%	7.42万	0.00亿	0.000%
2026-07-28	12.240	12.350	12.540	12.160	0.000	0.000%	4.80万	0.00亿	0.000%
2026-07-27	12.110	12.350	12.480	12.060	0.300	2.490%	4.79万	0.00亿	0.000%
2026-07-24	12.350	12.050	12.370	12.000	-0.440	-3.523%	5.88万	0.00亿	0.000%
2026-07-23	12.310	12.490	12.520	12.200	0.180	1.462%	4.18万	0.00亿	0.000%
2026-07-22	12.640	12.310	12.640	12.300	-0.350	-2.765%	6.32万	0.00亿	0.000%
2026-07-21	12.450	12.660	12.780	12.160	0.210	1.687%	6.92万	0.00亿	0.000%
2026-07-20	12.800	12.450	12.850	12.120	-0.160	-1.269%	7.56万	0.00亿	0.000%
2026-07-17	13.350	12.610	13.400	12.590	-0.790	-5.896%	9.85万	0.00亿	0.000%
2026-07-16	13.400	13.400	13.680	13.300	-0.220	-1.615%	6.25万	0.00亿	0.000%
2026-07-15	13.390	13.620	13.800	13.350	0.230	1.718%	6.36万	0.00亿	0.000%
2026-07-14	13.430	13.390	13.590	13.130	-0.090	-0.668%	7.13万	0.00亿	0.000%
2026-07-13	14.000	13.480	14.160	13.450	-0.690	-4.869%	9.88万	0.00亿	0.000%
2026-07-10	14.010	14.170	14.720	13.980	0.100	0.711%	10.35万	0.00亿	0.000%
2026-07-09	14.050	14.070	14.250	13.620	0.010	0.071%	11.15万	0.00亿	0.000%
2026-07-08	14.640	14.060	14.690	13.970	-0.440	-3.034%	11.81万	0.00亿	0.000%
2026-07-07	15.360	14.500	15.690	14.480	-0.750	-4.918%	15.12万	0.00亿	0.000%
2026-07-06	16.030	15.250	16.200	15.250	-0.780	-4.866%	19.93万	0.00亿	0.000%
2026-07-03	14.870	16.030	16.030	14.620	1.460	10.021%	15.37万	0.00亿	0.000%
2026-07-02	14.510	14.570	15.260	14.230	0.180	1.251%	12.26万	0.00亿	0.000%
2026-07-01	14.270	14.390	14.730	14.190	0.200	1.409%	9.42万	0.00亿	0.000%
2026-06-30	13.720	14.190	14.440	13.710	0.490	3.577%	8.42万	0.00亿	0.000%
2026-06-29	13.960	13.700	14.070	13.360	-0.290	-2.073%	9.81万	0.00亿	0.000%
2026-06-26	14.660	13.990	14.670	13.960	-0.670	-4.570%	9.82万	0.00亿	0.000%
2026-06-25	15.310	14.660	15.440	14.500	-0.540	-3.553%	9.97万	0.00亿	0.000%
2026-06-24	15.220	15.200	15.600	14.670	0.000	0.000%	8.97万	0.00亿	0.000%
2026-06-23	15.250	15.200	15.630	15.050	-0.110	-0.718%	6.90万	0.00亿	0.000%
2026-06-22	15.860	15.310	15.860	14.860	-0.610	-3.832%	14.47万	0.00亿	0.000%
2026-06-18	15.820	15.920	16.340	15.710	0.090	0.569%	8.77万	0.00亿	0.000%
2026-06-17	16.150	15.830	16.150	15.700	-0.290	-1.799%	6.54万	0.00亿	0.000%
2026-06-16	16.060	16.120	16.360	15.680	0.130	0.813%	8.20万	0.00亿	0.000%
2026-06-15	15.250	15.990	16.330	15.020	0.890	5.894%	14.09万	0.00亿	0.000%
2026-06-12	15.410	15.100	15.770	14.890	-0.110	-0.723%	12.42万	0.00亿	0.000%
2026-06-11	15.650	15.210	15.700	15.120	-0.550	-3.490%	10.37万	0.00亿	0.000%
2026-06-10	16.300	15.760	16.580	15.550	-0.620	-3.785%	11.91万	0.00亿	0.000%
2026-06-09	16.430	16.380	16.620	16.110	-0.040	-0.244%	13.52万	0.00亿	0.000%
2026-06-08	15.990	16.420	16.920	15.910	0.090	0.551%	19.95万	0.00亿	0.000%
2026-06-05	15.900	16.330	16.890	15.180	0.460	2.899%	17.61万	0.00亿	0.000%
2026-06-04	15.400	15.870	16.200	15.350	0.280	1.796%	10.34万	0.00亿	0.000%
2026-06-03	15.480	15.590	16.180	15.330	0.050	0.322%	11.34万	0.00亿	0.000%
2026-06-02	15.700	15.540	16.180	15.480	-0.020	-0.129%	10.65万	0.00亿	0.000%
2026-06-01	16.100	15.560	16.220	15.520	-0.700	-4.305%	10.89万	0.00亿	0.000%
2026-05-29	16.910	16.260	17.310	16.120	-0.680	-4.014%	10.68万	0.00亿	0.000%
2026-05-28	17.070	16.940	17.080	16.560	-0.130	-0.762%	9.77万	0.00亿	0.000%
2026-05-27	17.530	17.070	17.890	17.000	-0.660	-3.723%	11.66万	0.00亿	0.000%
2026-05-26	18.110	17.730	18.300	17.480	-0.300	-1.664%	14.97万	0.00亿	0.000%
2026-05-25	17.850	18.030	18.100	17.500	0.230	1.292%	12.86万	0.00亿	0.000%
2026-05-22	17.740	17.800	17.920	17.480	0.100	0.565%	14.37万	0.00亿	0.000%
2026-05-21	17.580	17.700	18.500	17.460	0.060	0.340%	20.41万	0.00亿	0.000%
2026-05-20	17.610	17.640	18.130	17.500	-0.230	-1.287%	26.08万	0.00亿	0.000%
2026-05-19	19.710	17.870	20.440	17.720	-0.790	-4.234%	42.02万	0.00亿	0.000%
2026-05-18	18.980	18.660	19.280	18.500	-0.400	-2.099%	16.67万	0.00亿	0.000%
2026-05-15	18.400	19.060	19.860	18.400	0.680	3.700%	27.25万	0.00亿	0.000%
2026-05-14	18.700	18.380	18.740	17.890	-0.300	-1.606%	15.41万	0.00亿	0.000%
2026-05-13	17.460	18.680	19.170	17.110	1.200	6.865%	23.86万	0.00亿	0.000%
2026-05-12	17.620	17.480	17.780	17.200	-0.140	-0.795%	12.33万	0.00亿	0.000%
2026-05-11	17.490	17.620	18.140	17.350	0.070	0.399%	17.59万	0.00亿	0.000%
2026-05-08	16.370	17.550	17.770	16.250	1.220	7.471%	21.53万	0.00亿	0.000%
2026-05-07	15.900	16.330	16.510	15.740	0.490	3.093%	10.31万	0.00亿	0.000%
2026-05-06	15.790	15.840	16.100	15.680	0.230	1.473%	9.15万	0.00亿	0.000%
2026-04-30	15.740	15.610	15.800	15.550	-0.090	-0.573%	6.00万	0.00亿	0.000%
2026-04-29	15.580	15.700	15.880	15.500	0.020	0.128%	7.85万	0.00亿	0.000%
2026-04-28	15.200	15.680	16.200	15.160	0.400	2.618%	15.08万	0.00亿	0.000%
2026-04-27	15.100	15.280	15.350	14.860	0.170	1.125%	5.35万	0.00亿	0.000%
2026-04-24	15.230	15.110	15.360	15.030	-0.180	-1.177%	4.91万	0.00亿	0.000%
2026-04-23	15.630	15.290	15.700	15.260	-0.430	-2.735%	5.49万	0.00亿	0.000%
2026-04-22	15.330	15.720	15.870	15.190	0.390	2.544%	6.76万	0.00亿	0.000%
2026-04-21	15.350	15.330	15.370	15.110	0.070	0.459%	4.62万	0.00亿	0.000%
2026-04-20	15.360	15.260	15.390	15.170	-0.100	-0.651%	5.27万	0.00亿	0.000%
2026-04-17	15.120	15.360	15.450	15.120	0.020	0.130%	5.26万	0.00亿	0.000%
2026-04-16	15.370	15.340	15.470	15.140	-0.020	-0.130%	5.70万	0.00亿	0.000%
2026-04-15	15.200	15.360	15.750	15.130	0.300	1.992%	10.08万	0.00亿	0.000%
2026-04-14	15.050	15.060	15.080	14.880	0.170	1.142%	3.54万	0.00亿	0.000%
2026-04-13	14.900	14.890	15.100	14.800	0.000	0.000%	4.50万	0.00亿	0.000%
2026-04-10	14.910	14.990	15.200	14.900	0.000	0.000%	4.67万	0.00亿	0.000%
2026-04-09	14.800	14.820	15.050	14.680	0.000	0.000%	5.42万	0.00亿	0.000%
2026-04-08	14.490	14.900	14.900	14.470	0.000	0.000%	7.58万	0.00亿	0.000%
2026-04-07	14.700	14.200	14.720	14.010	0.000	0.000%	7.12万	0.00亿	0.000%
2026-04-03	15.130	14.540	15.180	14.510	0.000	0.000%	4.85万	0.00亿	0.000%
2026-04-02	15.050	15.060	15.220	14.890	0.000	0.000%	6.19万	0.00亿	0.000%
2026-04-01	14.860	15.040	15.120	14.730	0.000	0.000%	5.67万	0.00亿	0.000%