国盛智科（688558）历史行情

以下为国盛智科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	32.910	31.840	33.330	31.220	-0.960	-2.927%	112.19万	0.36亿	0.850%
2026-10-08	32.910	31.840	33.330	31.220	-0.960	-2.927%	112.19万	0.00亿	0.000%
2026-10-07	33.800	32.800	33.960	32.560	-0.800	-2.381%	95.21万	0.32亿	0.721%
2026-10-06	33.800	32.800	33.960	32.560	-0.800	-2.381%	95.21万	0.32亿	0.721%
2026-10-05	33.800	32.800	33.960	32.560	-0.800	-2.381%	95.21万	0.32亿	0.721%
2026-10-02	33.800	32.800	33.960	32.560	-0.800	-2.381%	95.21万	0.32亿	0.721%
2026-10-01	33.800	32.800	33.960	32.560	-0.800	-2.381%	95.21万	0.32亿	0.721%
2026-09-30	33.800	32.800	33.960	32.560	-0.800	-2.381%	95.21万	0.00亿	0.000%
2026-09-29	33.360	33.600	33.850	33.070	-0.050	-0.149%	103.99万	0.00亿	0.000%
2026-09-28	33.860	33.650	34.030	33.070	-0.430	-1.262%	147.23万	0.00亿	0.000%
2026-09-27	34.000	34.080	34.540	33.800	-0.110	-0.322%	134.49万	0.46亿	1.019%
2026-09-24	34.000	34.080	34.540	33.800	-0.110	-0.322%	134.49万	0.00亿	0.000%
2026-09-23	33.760	34.190	34.300	33.520	0.600	1.786%	124.39万	0.00亿	0.000%
2026-09-22	33.990	33.590	34.140	33.310	-0.130	-0.386%	98.57万	0.00亿	0.000%
2026-09-21	33.600	33.720	34.200	33.500	0.170	0.507%	141.61万	0.00亿	0.000%
2026-09-18	32.300	33.550	33.580	32.300	1.150	3.549%	145.99万	0.00亿	0.000%
2026-09-17	32.280	32.400	32.690	31.990	0.110	0.341%	92.91万	0.00亿	0.000%
2026-09-16	31.440	32.290	32.670	31.170	0.620	1.958%	118.62万	0.00亿	0.000%
2026-09-15	30.690	31.670	31.920	30.330	0.960	3.126%	152.33万	0.00亿	0.000%
2026-09-14	30.250	30.710	31.010	29.700	0.460	1.521%	71.53万	0.00亿	0.000%
2026-09-11	31.200	30.250	31.280	29.600	-1.170	-3.724%	139.23万	0.00亿	0.000%
2026-09-10	31.880	31.420	31.890	31.160	-0.470	-1.474%	61.85万	0.00亿	0.000%
2026-09-09	31.910	31.890	31.910	31.430	0.350	1.110%	59.30万	0.00亿	0.000%
2026-09-08	32.200	31.540	32.270	31.330	-0.730	-2.262%	89.59万	0.00亿	0.000%
2026-09-07	31.370	32.270	32.500	31.370	0.870	2.771%	119.06万	0.00亿	0.000%
2026-09-04	32.190	31.400	32.450	31.160	-0.400	-1.258%	97.82万	0.00亿	0.000%
2026-09-03	32.280	31.800	32.760	31.460	-0.480	-1.487%	110.07万	0.00亿	0.000%
2026-09-02	32.480	32.280	32.730	31.900	-0.520	-1.585%	99.19万	0.00亿	0.000%
2026-09-01	33.650	32.800	34.100	32.590	-1.350	-3.953%	165.35万	0.00亿	0.000%
2026-08-31	31.750	34.150	34.360	31.410	2.360	7.424%	339.74万	0.00亿	0.000%
2026-08-28	33.000	31.790	33.000	31.540	-0.600	-1.852%	181.86万	0.00亿	0.000%
2026-08-27	31.320	32.390	32.470	30.630	1.510	4.890%	127.74万	0.00亿	0.000%
2026-08-26	31.150	30.880	31.310	30.020	-0.180	-0.580%	120.67万	0.00亿	0.000%
2026-08-25	31.040	31.060	31.410	30.410	-0.090	-0.289%	103.59万	0.00亿	0.000%
2026-08-24	32.110	31.150	32.230	30.630	-0.880	-2.747%	133.23万	0.00亿	0.000%
2026-08-21	31.820	32.030	32.310	31.650	-0.170	-0.528%	84.17万	0.00亿	0.000%
2026-08-20	31.830	32.200	32.640	31.580	0.600	1.899%	93.11万	0.00亿	0.000%
2026-08-19	32.520	31.600	33.360	31.600	-1.780	-5.333%	180.67万	0.00亿	0.000%
2026-08-18	33.780	33.380	33.900	33.010	-0.480	-1.418%	140.32万	0.00亿	0.000%
2026-08-17	32.430	33.860	33.880	32.280	1.740	5.417%	211.78万	0.00亿	0.000%
2026-08-14	31.780	32.120	32.340	31.600	0.340	1.070%	99.64万	0.00亿	0.000%
2026-08-13	33.160	31.780	33.160	31.780	-0.970	-2.962%	121.91万	0.00亿	0.000%
2026-08-12	31.950	32.750	32.990	31.730	0.410	1.268%	138.36万	0.00亿	0.000%
2026-08-11	32.070	32.340	32.940	31.900	0.430	1.348%	177.66万	0.00亿	0.000%
2026-08-10	31.340	31.910	32.200	31.030	0.440	1.398%	107.21万	0.00亿	0.000%
2026-08-07	30.700	31.470	31.510	30.350	0.750	2.441%	137.65万	0.00亿	0.000%
2026-08-06	30.210	30.720	30.780	29.720	0.680	2.264%	150.71万	0.00亿	0.000%
2026-08-05	29.330	30.040	30.300	29.100	0.630	2.142%	161.03万	0.00亿	0.000%
2026-08-04	29.000	29.410	29.520	28.460	0.700	2.438%	152.83万	0.00亿	0.000%
2026-08-03	27.490	28.710	29.560	27.490	1.090	3.946%	293.30万	0.00亿	0.000%
2026-07-31	26.700	27.620	27.860	26.700	1.520	5.824%	270.38万	0.00亿	0.000%
2026-07-30	26.880	26.100	27.080	25.680	-0.880	-3.262%	211.03万	0.00亿	0.000%
2026-07-29	25.870	26.980	27.100	25.660	0.910	3.491%	162.08万	0.00亿	0.000%
2026-07-28	25.770	26.070	27.110	25.620	0.120	0.462%	215.12万	0.00亿	0.000%
2026-07-27	24.700	25.950	25.950	24.640	1.010	4.050%	151.74万	0.00亿	0.000%
2026-07-24	25.300	24.940	25.620	24.720	-0.820	-3.183%	102.91万	0.00亿	0.000%
2026-07-23	24.880	25.760	25.770	24.880	0.560	2.222%	120.41万	0.00亿	0.000%
2026-07-22	25.990	25.200	26.160	25.110	-1.060	-4.037%	167.42万	0.00亿	0.000%
2026-07-21	25.910	26.260	26.260	23.850	0.720	2.819%	271.46万	0.00亿	0.000%
2026-07-20	27.850	25.540	28.280	24.980	-1.930	-7.026%	284.88万	0.00亿	0.000%
2026-07-17	29.770	27.470	29.970	27.330	-2.320	-7.788%	249.04万	0.00亿	0.000%
2026-07-16	31.000	29.790	31.610	29.700	-1.710	-5.429%	208.22万	0.00亿	0.000%
2026-07-15	31.280	31.500	32.250	31.100	-0.300	-0.943%	183.22万	0.00亿	0.000%
2026-07-14	32.410	31.800	32.440	30.650	0.110	0.347%	219.25万	0.00亿	0.000%
2026-07-13	33.820	31.690	33.940	31.580	-2.750	-7.985%	370.20万	0.00亿	0.000%
2026-07-10	33.760	34.440	35.740	33.280	1.440	4.364%	377.29万	0.00亿	0.000%
2026-07-09	32.820	33.000	33.120	31.230	-0.070	-0.212%	280.88万	0.00亿	0.000%
2026-07-08	34.030	33.070	34.040	32.550	-0.990	-2.907%	246.97万	0.00亿	0.000%
2026-07-07	35.020	34.060	36.490	33.810	-1.460	-4.110%	239.62万	0.00亿	0.000%
2026-07-06	36.240	35.520	36.360	34.500	-0.720	-1.987%	350.04万	0.00亿	0.000%
2026-07-03	35.500	36.240	37.090	35.000	0.870	2.460%	470.27万	0.00亿	0.000%
2026-07-02	34.100	35.370	37.370	33.580	1.080	3.150%	439.61万	0.00亿	0.000%
2026-07-01	32.850	34.290	35.290	32.850	1.430	4.352%	364.90万	0.00亿	0.000%
2026-06-30	30.400	32.860	33.260	30.400	2.370	7.773%	258.67万	0.00亿	0.000%
2026-06-29	30.420	30.490	31.200	29.650	-0.290	-0.942%	206.35万	0.00亿	0.000%
2026-06-26	31.440	30.780	31.930	30.500	-0.720	-2.286%	227.82万	0.00亿	0.000%
2026-06-25	32.190	31.500	33.030	31.110	-1.200	-3.670%	199.72万	0.00亿	0.000%
2026-06-24	32.770	32.700	33.180	31.800	-0.390	-1.179%	210.20万	0.00亿	0.000%
2026-06-23	32.580	33.090	33.780	32.500	0.070	0.212%	210.24万	0.00亿	0.000%
2026-06-22	34.820	33.020	34.820	31.700	-1.260	-3.676%	384.71万	0.00亿	0.000%
2026-06-18	33.670	34.280	34.750	33.300	0.540	1.600%	244.42万	0.00亿	0.000%
2026-06-17	33.750	33.740	34.000	33.330	-0.060	-0.178%	179.30万	0.00亿	0.000%
2026-06-16	32.970	33.800	34.020	32.610	0.830	2.517%	220.10万	0.00亿	0.000%
2026-06-15	31.720	32.970	32.970	31.720	1.290	4.072%	145.68万	0.00亿	0.000%
2026-06-12	32.200	31.680	33.160	31.510	-0.380	-1.185%	221.03万	0.00亿	0.000%
2026-06-11	31.940	32.060	32.330	31.350	0.090	0.282%	122.78万	0.00亿	0.000%
2026-06-10	32.780	31.970	32.870	31.180	-0.920	-2.797%	201.44万	0.00亿	0.000%
2026-06-09	32.240	32.890	33.120	32.240	0.540	1.669%	159.00万	0.00亿	0.000%
2026-06-08	32.500	32.350	33.330	31.880	-0.900	-2.707%	212.87万	0.00亿	0.000%
2026-06-05	32.000	33.250	34.180	31.550	0.960	2.973%	262.13万	0.00亿	0.000%
2026-06-04	33.230	32.290	33.230	32.180	-0.950	-2.858%	239.63万	0.00亿	0.000%
2026-06-03	33.190	33.240	33.760	32.660	0.040	0.120%	167.05万	0.00亿	0.000%
2026-06-02	33.680	33.200	34.110	32.920	-0.460	-1.367%	193.78万	0.00亿	0.000%
2026-06-01	34.450	33.660	34.450	33.300	-0.740	-2.151%	226.78万	0.00亿	0.000%
2026-05-29	36.000	34.400	36.390	34.110	-1.316	-3.685%	319.22万	0.00亿	0.000%
2026-05-28	35.936	35.716	36.016	34.336	0.400	1.133%	314.82万	0.00亿	0.000%
2026-05-27	37.556	35.316	37.856	34.776	-2.620	-6.906%	436.26万	0.00亿	0.000%
2026-05-26	39.586	37.936	40.036	37.236	-2.100	-5.245%	398.89万	0.00亿	0.000%
2026-05-25	40.516	40.036	40.916	39.356	-0.310	-0.768%	274.46万	0.00亿	0.000%
2026-05-22	40.316	40.346	40.696	39.666	0.750	1.894%	237.04万	0.00亿	0.000%
2026-05-21	41.086	39.596	41.836	39.596	-1.460	-3.556%	306.35万	0.00亿	0.000%
2026-05-20	41.066	41.056	41.356	40.146	-0.400	-0.965%	301.17万	0.00亿	0.000%
2026-05-19	41.056	41.456	42.486	40.116	0.400	0.974%	342.77万	0.00亿	0.000%
2026-05-18	42.026	41.056	42.256	40.466	-1.930	-4.490%	395.90万	0.00亿	0.000%
2026-05-15	39.906	42.986	45.266	39.676	3.020	7.556%	738.28万	0.00亿	0.000%
2026-05-14	40.186	39.966	41.246	39.016	0.000	0.000%	306.50万	0.00亿	0.000%
2026-05-13	40.156	39.966	40.926	38.716	-0.190	-0.473%	295.71万	0.00亿	0.000%
2026-05-12	40.556	40.156	40.846	39.556	-0.640	-1.569%	338.31万	0.00亿	0.000%
2026-05-11	42.386	40.796	42.476	40.456	-1.180	-2.811%	473.26万	0.00亿	0.000%
2026-05-08	40.896	41.976	44.356	39.936	0.870	2.116%	635.70万	0.00亿	0.000%
2026-05-07	40.166	41.106	43.916	39.716	0.700	1.732%	672.46万	0.00亿	0.000%
2026-05-06	37.136	40.406	41.136	37.136	5.550	15.923%	678.21万	0.00亿	0.000%
2026-04-30	35.356	34.856	35.936	34.736	-0.500	-1.414%	258.29万	0.00亿	0.000%
2026-04-29	33.906	35.356	36.016	33.206	1.050	3.061%	393.75万	0.00亿	0.000%
2026-04-28	34.356	34.306	35.506	34.166	-0.410	-1.181%	317.65万	0.00亿	0.000%
2026-04-27	35.036	34.716	35.146	33.656	-0.430	-1.223%	420.91万	0.00亿	0.000%
2026-04-24	32.616	35.146	35.636	32.116	2.590	7.956%	662.74万	0.00亿	0.000%
2026-04-23	33.026	32.556	34.206	32.296	-0.370	-1.124%	333.21万	0.00亿	0.000%
2026-04-22	30.746	32.926	33.006	30.276	2.170	7.056%	406.68万	0.00亿	0.000%
2026-04-21	31.246	30.756	31.246	30.386	-0.060	-0.195%	163.94万	0.00亿	0.000%
2026-04-20	30.086	30.816	31.606	30.086	0.750	2.495%	316.23万	0.00亿	0.000%
2026-04-17	29.506	30.066	30.246	29.286	0.560	1.898%	190.64万	0.00亿	0.000%
2026-04-16	29.456	29.506	29.606	29.056	0.310	1.062%	122.05万	0.00亿	0.000%
2026-04-15	29.486	29.196	29.726	29.176	-0.240	-0.815%	101.36万	0.00亿	0.000%
2026-04-14	29.306	29.436	29.436	29.066	0.270	0.926%	88.46万	0.00亿	0.000%
2026-04-13	29.236	29.166	29.246	28.886	0.000	0.000%	75.34万	0.00亿	0.000%
2026-04-10	29.336	29.176	29.616	29.086	0.000	0.000%	103.33万	0.00亿	0.000%
2026-04-09	28.916	28.966	29.186	28.616	0.000	0.000%	108.25万	0.00亿	0.000%
2026-04-08	28.036	28.956	28.986	28.036	0.000	0.000%	125.59万	0.00亿	0.000%
2026-04-07	27.056	27.406	27.746	27.006	0.000	0.000%	70.01万	0.00亿	0.000%
2026-04-03	27.746	26.946	27.756	26.946	0.000	0.000%	62.31万	0.00亿	0.000%
2026-04-02	27.916	27.536	28.346	27.216	0.000	0.000%	92.22万	0.00亿	0.000%
2026-04-01	27.816	27.986	28.036	27.456	0.000	0.000%	125.41万	0.00亿	0.000%