国盾量子 sh.688027
592.41
+9.94%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 580.00 | 615.80 | 580.00 | 592.41 | +9.94% | 38.03 | 7.93% |
| 2026-05-21 | 582.50 | 595.00 | 537.21 | 538.84 | -6.91% | 23.01 | 5.04% |
| 2026-05-20 | 576.06 | 588.00 | 572.09 | 578.81 | -0.89% | 12.20 | 2.63% |
| 2026-05-19 | 581.98 | 586.69 | 563.02 | 584.00 | +0.52% | 12.89 | 2.80% |
| 2026-05-18 | 574.17 | 588.88 | 565.18 | 580.96 | +0.16% | 13.36 | 2.87% |
| 2026-05-15 | 583.99 | 605.80 | 562.98 | 580.01 | -0.85% | 18.90 | 4.02% |
| 2026-05-14 | 625.99 | 628.00 | 584.80 | 585.01 | -4.09% | 18.99 | 3.91% |
| 2026-05-13 | 603.01 | 612.00 | 588.88 | 609.97 | +1.15% | 15.89 | 3.29% |
| 2026-05-12 | 624.30 | 624.30 | 601.18 | 603.01 | -3.28% | 16.18 | 3.31% |
| 2026-05-11 | 608.00 | 629.99 | 600.66 | 623.50 | +5.57% | 27.47 | 5.54% |
| 2026-05-08 | 590.99 | 597.97 | 583.19 | 590.60 | -0.89% | 11.42 | 2.40% |
| 2026-05-07 | 596.79 | 598.70 | 585.55 | 595.89 | +0.35% | 13.87 | 2.91% |
| 2026-05-06 | 579.02 | 610.00 | 575.00 | 593.80 | +3.78% | 21.97 | 4.60% |
| 2026-04-30 | 557.00 | 572.50 | 555.00 | 572.19 | +2.39% | 13.11 | 2.89% |
| 2026-04-29 | 552.44 | 561.98 | 547.50 | 558.86 | +1.08% | 6.85 | 1.53% |
| 2026-04-28 | 566.57 | 566.57 | 551.02 | 552.88 | -1.20% | 8.55 | 1.91% |
| 2026-04-27 | 556.42 | 564.60 | 547.09 | 559.58 | +1.73% | 9.06 | 2.02% |
| 2026-04-24 | 559.00 | 565.99 | 543.01 | 550.08 | -1.93% | 11.10 | 2.50% |
| 2026-04-23 | 574.78 | 583.86 | 559.20 | 560.89 | -3.06% | 11.93 | 2.62% |
| 2026-04-22 | 571.00 | 582.65 | 565.00 | 578.59 | +1.47% | 10.94 | 2.36% |