国盾量子（688027）历史行情
以下为国盾量子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 | 328.500 | 314.960 | 331.590 | 313.130 | -13.530 | -4.119% | 130.75万 | 0.00亿 | 0.000% |
| 2026-10-07 | 342.700 | 328.490 | 343.000 | 328.010 | -10.520 | -3.103% | 149.03万 | 4.96亿 | 1.854% |
| 2026-10-06 | 342.700 | 328.490 | 343.000 | 328.010 | -10.520 | -3.103% | 149.03万 | 4.96亿 | 1.854% |
| 2026-10-05 | 342.700 | 328.490 | 343.000 | 328.010 | -10.520 | -3.103% | 149.03万 | 4.96亿 | 1.854% |
| 2026-10-02 | 342.700 | 328.490 | 343.000 | 328.010 | -10.520 | -3.103% | 149.03万 | 4.96亿 | 1.854% |
| 2026-10-01 | 342.700 | 328.490 | 343.000 | 328.010 | -10.520 | -3.103% | 149.03万 | 4.96亿 | 1.854% |
| 2026-09-30 | 342.700 | 328.490 | 343.000 | 328.010 | -10.520 | -3.103% | 149.03万 | 0.00亿 | 0.000% |
| 2026-09-29 | 340.050 | 339.010 | 343.430 | 338.000 | -2.740 | -0.802% | 113.03万 | 0.00亿 | 0.000% |
| 2026-09-28 | 364.030 | 341.750 | 364.050 | 340.890 | -22.250 | -6.113% | 172.37万 | 0.00亿 | 0.000% |
| 2026-09-27 | 377.660 | 364.000 | 382.000 | 364.000 | -23.840 | -6.147% | 255.26万 | 9.44亿 | 3.176% |
| 2026-09-24 | 377.660 | 364.000 | 382.000 | 364.000 | -23.840 | -6.147% | 255.26万 | 0.00亿 | 0.000% |
| 2026-09-23 | 363.600 | 387.840 | 391.600 | 357.500 | 31.960 | 8.981% | 439.31万 | 0.00亿 | 0.000% |
| 2026-09-22 | 362.000 | 355.880 | 363.000 | 353.510 | -3.180 | -0.886% | 103.10万 | 0.00亿 | 0.000% |
| 2026-09-21 | 361.000 | 359.060 | 362.980 | 356.220 | 0.060 | 0.017% | 83.35万 | 0.00亿 | 0.000% |
| 2026-09-18 | 352.110 | 359.000 | 360.880 | 352.000 | 9.450 | 2.703% | 126.28万 | 0.00亿 | 0.000% |
| 2026-09-17 | 351.900 | 349.550 | 356.520 | 349.000 | -3.300 | -0.935% | 85.05万 | 0.00亿 | 0.000% |
| 2026-09-16 | 346.000 | 352.850 | 355.500 | 342.380 | 8.850 | 2.573% | 114.41万 | 0.00亿 | 0.000% |
| 2026-09-15 | 343.000 | 344.000 | 349.610 | 341.000 | -0.080 | -0.023% | 93.36万 | 0.00亿 | 0.000% |
| 2026-09-14 | 342.000 | 344.080 | 352.600 | 340.100 | -3.410 | -0.981% | 105.86万 | 0.00亿 | 0.000% |
| 2026-09-11 | 348.010 | 347.490 | 350.500 | 339.900 | -5.660 | -1.603% | 155.83万 | 0.00亿 | 0.000% |
| 2026-09-10 | 353.000 | 353.150 | 355.590 | 349.500 | -3.650 | -1.023% | 110.04万 | 0.00亿 | 0.000% |
| 2026-09-09 | 362.100 | 356.800 | 364.100 | 356.200 | -3.350 | -0.930% | 93.35万 | 0.00亿 | 0.000% |
| 2026-09-08 | 365.000 | 360.150 | 368.440 | 358.880 | -5.780 | -1.580% | 110.03万 | 0.00亿 | 0.000% |
| 2026-09-07 | 370.000 | 365.930 | 374.660 | 363.300 | -4.570 | -1.233% | 128.98万 | 0.00亿 | 0.000% |
| 2026-09-04 | 369.070 | 370.500 | 386.290 | 368.260 | 3.200 | 0.871% | 180.08万 | 0.00亿 | 0.000% |
| 2026-09-03 | 375.820 | 367.300 | 375.900 | 364.080 | -2.520 | -0.681% | 74.55万 | 0.00亿 | 0.000% |
| 2026-09-02 | 373.680 | 369.820 | 375.570 | 368.080 | -8.780 | -2.319% | 90.75万 | 0.00亿 | 0.000% |
| 2026-09-01 | 381.980 | 378.600 | 384.060 | 377.500 | -3.870 | -1.012% | 72.70万 | 0.00亿 | 0.000% |
| 2026-08-31 | 379.000 | 382.470 | 383.110 | 373.600 | -0.530 | -0.138% | 97.29万 | 0.00亿 | 0.000% |
| 2026-08-28 | 391.990 | 383.000 | 394.440 | 382.600 | -7.720 | -1.976% | 89.76万 | 0.00亿 | 0.000% |
| 2026-08-27 | 380.110 | 390.720 | 390.880 | 380.110 | 7.970 | 2.082% | 128.44万 | 0.00亿 | 0.000% |
| 2026-08-26 | 374.190 | 382.750 | 392.600 | 371.260 | 9.160 | 2.452% | 179.08万 | 0.00亿 | 0.000% |
| 2026-08-25 | 364.430 | 373.590 | 377.580 | 361.000 | 4.490 | 1.216% | 112.39万 | 0.00亿 | 0.000% |
| 2026-08-24 | 383.300 | 369.100 | 386.410 | 366.660 | -17.500 | -4.527% | 140.69万 | 0.00亿 | 0.000% |
| 2026-08-21 | 374.830 | 386.600 | 396.270 | 373.000 | 0.400 | 0.104% | 129.65万 | 0.00亿 | 0.000% |
| 2026-08-20 | 392.160 | 386.200 | 395.160 | 383.000 | -3.970 | -1.018% | 114.41万 | 0.00亿 | 0.000% |
| 2026-08-19 | 408.800 | 390.170 | 408.800 | 389.000 | -25.030 | -6.028% | 184.30万 | 0.00亿 | 0.000% |
| 2026-08-18 | 416.900 | 415.200 | 420.000 | 406.900 | -3.590 | -0.857% | 146.59万 | 0.00亿 | 0.000% |
| 2026-08-17 | 409.630 | 418.790 | 418.800 | 405.000 | 9.190 | 2.244% | 172.43万 | 0.00亿 | 0.000% |
| 2026-08-14 | 407.390 | 409.600 | 410.990 | 401.310 | 5.210 | 1.288% | 113.97万 | 0.00亿 | 0.000% |
| 2026-08-13 | 415.420 | 404.390 | 420.680 | 404.110 | -10.610 | -2.557% | 152.64万 | 0.00亿 | 0.000% |
| 2026-08-12 | 409.780 | 415.000 | 419.880 | 405.000 | 7.500 | 1.840% | 161.22万 | 0.00亿 | 0.000% |
| 2026-08-11 | 413.500 | 407.500 | 416.480 | 406.530 | -10.180 | -2.437% | 151.42万 | 0.00亿 | 0.000% |
| 2026-08-10 | 418.000 | 417.680 | 425.980 | 411.000 | 1.110 | 0.266% | 162.21万 | 0.00亿 | 0.000% |
| 2026-08-07 | 408.670 | 416.570 | 417.480 | 403.990 | 3.620 | 0.877% | 177.04万 | 0.00亿 | 0.000% |
| 2026-08-06 | 416.000 | 412.950 | 418.000 | 408.000 | -8.850 | -2.098% | 194.95万 | 0.00亿 | 0.000% |
| 2026-08-05 | 406.100 | 421.800 | 422.000 | 403.100 | 15.630 | 3.848% | 268.52万 | 0.00亿 | 0.000% |
| 2026-08-04 | 403.500 | 406.170 | 408.000 | 400.030 | 2.670 | 0.662% | 203.76万 | 0.00亿 | 0.000% |
| 2026-08-03 | 385.940 | 403.500 | 413.990 | 376.040 | 18.320 | 4.756% | 303.45万 | 0.00亿 | 0.000% |
| 2026-07-31 | 394.030 | 385.180 | 394.990 | 384.000 | 5.680 | 1.497% | 265.21万 | 0.00亿 | 0.000% |
| 2026-07-30 | 380.500 | 379.500 | 388.000 | 373.300 | -5.480 | -1.423% | 216.48万 | 0.00亿 | 0.000% |
| 2026-07-29 | 369.090 | 384.980 | 386.980 | 359.000 | 11.990 | 3.215% | 267.28万 | 0.00亿 | 0.000% |
| 2026-07-28 | 373.000 | 372.990 | 382.320 | 369.860 | -1.860 | -0.496% | 190.28万 | 0.00亿 | 0.000% |
| 2026-07-27 | 361.010 | 374.850 | 374.900 | 358.720 | 10.580 | 2.904% | 192.50万 | 0.00亿 | 0.000% |
| 2026-07-24 | 373.060 | 364.270 | 377.950 | 364.270 | -14.610 | -3.856% | 179.90万 | 0.00亿 | 0.000% |
| 2026-07-23 | 388.500 | 378.880 | 389.390 | 376.300 | -8.620 | -2.225% | 165.14万 | 0.00亿 | 0.000% |
| 2026-07-22 | 394.900 | 387.500 | 400.780 | 385.000 | -11.380 | -2.853% | 205.61万 | 0.00亿 | 0.000% |
| 2026-07-21 | 388.850 | 398.880 | 399.950 | 379.230 | 8.950 | 2.295% | 265.95万 | 0.00亿 | 0.000% |
| 2026-07-20 | 380.940 | 389.930 | 391.690 | 373.000 | 15.990 | 4.276% | 298.55万 | 0.00亿 | 0.000% |
| 2026-07-17 | 400.110 | 373.940 | 400.990 | 370.880 | -28.960 | -7.188% | 270.59万 | 0.00亿 | 0.000% |
| 2026-07-16 | 408.000 | 402.900 | 415.880 | 399.460 | -10.180 | -2.464% | 169.93万 | 0.00亿 | 0.000% |
| 2026-07-15 | 425.000 | 413.080 | 432.330 | 412.030 | -16.770 | -3.901% | 159.60万 | 0.00亿 | 0.000% |
| 2026-07-14 | 420.010 | 429.850 | 435.550 | 399.060 | 8.850 | 2.102% | 282.03万 | 0.00亿 | 0.000% |
| 2026-07-13 | 442.020 | 421.000 | 443.270 | 420.100 | -25.700 | -5.753% | 236.13万 | 0.00亿 | 0.000% |
| 2026-07-10 | 450.000 | 446.700 | 464.500 | 446.250 | -5.200 | -1.151% | 293.95万 | 0.00亿 | 0.000% |
| 2026-07-09 | 433.000 | 451.900 | 452.250 | 422.100 | 18.900 | 4.365% | 274.85万 | 0.00亿 | 0.000% |
| 2026-07-08 | 431.700 | 433.000 | 439.600 | 426.030 | -2.480 | -0.569% | 174.03万 | 0.00亿 | 0.000% |
| 2026-07-07 | 430.000 | 435.480 | 448.000 | 427.680 | -0.020 | -0.005% | 194.11万 | 0.00亿 | 0.000% |
| 2026-07-06 | 447.020 | 435.500 | 449.000 | 428.280 | -12.700 | -2.834% | 219.55万 | 0.00亿 | 0.000% |
| 2026-07-03 | 449.870 | 448.200 | 459.990 | 447.450 | -1.260 | -0.280% | 215.46万 | 0.00亿 | 0.000% |
| 2026-07-02 | 480.140 | 449.460 | 480.970 | 449.100 | -39.340 | -8.048% | 364.10万 | 0.00亿 | 0.000% |
| 2026-07-01 | 504.300 | 488.800 | 507.070 | 485.200 | -15.210 | -3.018% | 242.59万 | 0.00亿 | 0.000% |
| 2026-06-30 | 484.310 | 504.010 | 512.880 | 480.770 | 17.810 | 3.663% | 264.16万 | 0.00亿 | 0.000% |
| 2026-06-29 | 490.000 | 486.200 | 495.500 | 478.310 | -8.700 | -1.758% | 235.79万 | 0.00亿 | 0.000% |
| 2026-06-26 | 513.000 | 494.900 | 513.000 | 490.460 | -26.800 | -5.137% | 310.24万 | 0.00亿 | 0.000% |
| 2026-06-25 | 525.110 | 521.700 | 535.200 | 515.080 | 1.790 | 0.344% | 288.78万 | 0.00亿 | 0.000% |
| 2026-06-24 | 525.000 | 519.910 | 533.000 | 513.130 | -2.200 | -0.421% | 268.95万 | 0.00亿 | 0.000% |
| 2026-06-23 | 530.000 | 522.110 | 535.000 | 510.500 | 4.170 | 0.805% | 303.19万 | 0.00亿 | 0.000% |
| 2026-06-22 | 524.000 | 517.940 | 530.790 | 501.690 | -10.090 | -1.911% | 325.05万 | 0.00亿 | 0.000% |
| 2026-06-18 | 511.310 | 528.030 | 540.860 | 511.310 | 20.190 | 3.976% | 335.73万 | 0.00亿 | 0.000% |
| 2026-06-17 | 500.000 | 507.840 | 509.930 | 490.180 | 0.040 | 0.008% | 205.39万 | 0.00亿 | 0.000% |
| 2026-06-16 | 509.020 | 507.800 | 516.990 | 500.500 | 4.990 | 0.992% | 214.18万 | 0.00亿 | 0.000% |
| 2026-06-15 | 483.000 | 502.810 | 503.000 | 480.100 | 23.810 | 4.971% | 245.28万 | 0.00亿 | 0.000% |
| 2026-06-12 | 494.000 | 479.000 | 498.360 | 475.470 | -2.000 | -0.416% | 272.61万 | 0.00亿 | 0.000% |
| 2026-06-11 | 492.200 | 481.000 | 498.000 | 474.740 | -17.230 | -3.458% | 282.49万 | 0.00亿 | 0.000% |
| 2026-06-10 | 518.990 | 498.230 | 527.380 | 492.740 | -26.120 | -4.981% | 284.18万 | 0.00亿 | 0.000% |
| 2026-06-09 | 523.880 | 524.350 | 525.950 | 514.140 | 11.090 | 2.161% | 170.86万 | 0.00亿 | 0.000% |
| 2026-06-08 | 519.800 | 513.260 | 528.000 | 506.200 | -28.940 | -5.338% | 285.97万 | 0.00亿 | 0.000% |
| 2026-06-05 | 550.050 | 542.200 | 555.650 | 539.000 | -16.300 | -2.919% | 210.84万 | 0.00亿 | 0.000% |
| 2026-06-04 | 570.000 | 558.500 | 574.990 | 555.010 | -24.950 | -4.276% | 282.04万 | 0.00亿 | 0.000% |
| 2026-06-03 | 557.000 | 583.450 | 599.360 | 549.000 | 34.460 | 6.277% | 435.70万 | 0.00亿 | 0.000% |
| 2026-06-02 | 547.000 | 548.990 | 549.980 | 530.370 | 2.030 | 0.371% | 219.98万 | 0.00亿 | 0.000% |
| 2026-06-01 | 566.800 | 546.960 | 574.670 | 544.110 | -12.920 | -2.308% | 257.37万 | 0.00亿 | 0.000% |
| 2026-05-29 | 594.000 | 559.880 | 605.930 | 556.000 | -20.620 | -3.552% | 369.86万 | 0.00亿 | 0.000% |
| 2026-05-28 | 586.960 | 580.500 | 586.990 | 558.060 | -4.040 | -0.691% | 318.67万 | 0.00亿 | 0.000% |
| 2026-05-27 | 612.000 | 584.540 | 616.300 | 578.780 | -32.630 | -5.287% | 384.05万 | 0.00亿 | 0.000% |
| 2026-05-26 | 630.000 | 617.170 | 634.000 | 606.600 | -23.910 | -3.730% | 400.96万 | 0.00亿 | 0.000% |
| 2026-05-25 | 590.000 | 641.080 | 643.800 | 583.000 | 48.670 | 8.216% | 677.48万 | 0.00亿 | 0.000% |
| 2026-05-22 | 580.000 | 592.410 | 615.800 | 580.000 | 53.570 | 9.942% | 637.56万 | 0.00亿 | 0.000% |
| 2026-05-21 | 582.500 | 538.840 | 595.000 | 537.210 | -39.970 | -6.906% | 404.85万 | 0.00亿 | 0.000% |
| 2026-05-20 | 576.060 | 578.810 | 588.000 | 572.090 | -5.190 | -0.889% | 211.03万 | 0.00亿 | 0.000% |
| 2026-05-19 | 581.980 | 584.000 | 586.690 | 563.020 | 3.040 | 0.523% | 224.87万 | 0.00亿 | 0.000% |
| 2026-05-18 | 574.170 | 580.960 | 588.880 | 565.180 | 0.950 | 0.164% | 230.60万 | 0.00亿 | 0.000% |
| 2026-05-15 | 583.990 | 580.010 | 605.800 | 562.980 | -5.000 | -0.855% | 323.43万 | 0.00亿 | 0.000% |
| 2026-05-14 | 625.990 | 585.010 | 628.000 | 584.800 | -24.960 | -4.092% | 314.05万 | 0.00亿 | 0.000% |
| 2026-05-13 | 603.010 | 609.970 | 612.000 | 588.880 | 6.960 | 1.154% | 264.48万 | 0.00亿 | 0.000% |
| 2026-05-12 | 624.300 | 603.010 | 624.300 | 601.180 | -20.474 | -3.284% | 265.98万 | 0.00亿 | 0.000% |
| 2026-05-11 | 607.984 | 623.484 | 629.974 | 600.644 | 32.900 | 5.571% | 444.99万 | 0.00亿 | 0.000% |
| 2026-05-08 | 590.974 | 590.584 | 597.954 | 583.174 | -5.290 | -0.888% | 193.28万 | 0.00亿 | 0.000% |
| 2026-05-07 | 596.774 | 595.874 | 598.684 | 585.534 | 2.090 | 0.352% | 233.76万 | 0.00亿 | 0.000% |
| 2026-05-06 | 579.004 | 593.784 | 609.984 | 574.984 | 21.610 | 3.777% | 369.73万 | 0.00亿 | 0.000% |
| 2026-04-30 | 556.984 | 572.174 | 572.484 | 554.984 | 13.330 | 2.385% | 231.96万 | 0.00亿 | 0.000% |
| 2026-04-29 | 552.424 | 558.844 | 561.964 | 547.484 | 5.980 | 1.082% | 123.22万 | 0.00亿 | 0.000% |
| 2026-04-28 | 566.554 | 552.864 | 566.554 | 551.004 | -6.700 | -1.197% | 153.31万 | 0.00亿 | 0.000% |
| 2026-04-27 | 556.404 | 559.564 | 564.584 | 547.074 | 9.500 | 1.727% | 162.64万 | 0.00亿 | 0.000% |
| 2026-04-24 | 558.984 | 550.064 | 565.974 | 542.994 | -10.810 | -1.927% | 200.83万 | 0.00亿 | 0.000% |
| 2026-04-23 | 574.764 | 560.874 | 583.844 | 559.184 | -17.700 | -3.059% | 210.62万 | 0.00亿 | 0.000% |
| 2026-04-22 | 570.984 | 578.574 | 582.634 | 564.984 | 8.390 | 1.471% | 189.36万 | 0.00亿 | 0.000% |
| 2026-04-21 | 581.984 | 570.184 | 583.484 | 560.694 | -23.880 | -4.020% | 259.66万 | 0.00亿 | 0.000% |
| 2026-04-20 | 598.864 | 594.064 | 602.644 | 586.984 | -7.380 | -1.227% | 268.91万 | 0.00亿 | 0.000% |
| 2026-04-17 | 607.534 | 601.444 | 607.534 | 594.994 | -17.680 | -2.856% | 269.17万 | 0.00亿 | 0.000% |
| 2026-04-16 | 594.754 | 619.124 | 628.864 | 590.984 | 41.140 | 7.118% | 452.83万 | 0.00亿 | 0.000% |
| 2026-04-15 | 599.984 | 577.984 | 603.664 | 570.734 | 19.000 | 3.399% | 424.89万 | 0.00亿 | 0.000% |
| 2026-04-14 | 553.284 | 558.984 | 564.494 | 552.234 | 9.920 | 1.807% | 243.32万 | 0.00亿 | 0.000% |
| 2026-04-13 | 543.974 | 549.064 | 553.564 | 536.984 | 0.000 | 0.000% | 174.63万 | 0.00亿 | 0.000% |
| 2026-04-10 | 553.914 | 550.704 | 563.874 | 550.134 | 0.000 | 0.000% | 223.35万 | 0.00亿 | 0.000% |
| 2026-04-09 | 553.984 | 546.334 | 556.974 | 543.984 | 0.000 | 0.000% | 204.30万 | 0.00亿 | 0.000% |
| 2026-04-08 | 534.854 | 561.684 | 564.954 | 534.854 | 0.000 | 0.000% | 304.08万 | 0.00亿 | 0.000% |
| 2026-04-07 | 531.614 | 519.584 | 531.614 | 515.164 | 0.000 | 0.000% | 145.02万 | 0.00亿 | 0.000% |
| 2026-04-03 | 529.174 | 527.664 | 538.334 | 522.104 | 0.000 | 0.000% | 170.19万 | 0.00亿 | 0.000% |
| 2026-04-02 | 547.154 | 523.184 | 547.934 | 519.994 | 0.000 | 0.000% | 199.88万 | 0.00亿 | 0.000% |
| 2026-04-01 | 552.604 | 547.154 | 555.984 | 537.984 | 0.000 | 0.000% | 169.55万 | 0.00亿 | 0.000% |