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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 298.76 | 299.50 | 291.44 | 293.00 | -1.68% | 6.78 | 2.86% |
| 2025-08-18 | 290.98 | 307.00 | 289.00 | 298.00 | +3.83% | 11.69 | 4.85% |
| 2025-08-15 | 291.00 | 294.90 | 285.60 | 287.01 | +0.26% | 6.66 | 2.87% |
| 2025-08-14 | 292.80 | 298.00 | 286.20 | 286.28 | -2.16% | 7.14 | 3.05% |
| 2025-08-13 | 277.76 | 301.00 | 277.76 | 292.60 | +5.40% | 13.13 | 5.60% |
| 2025-08-12 | 277.00 | 278.39 | 273.00 | 277.60 | +0.63% | 2.82 | 1.27% |
| 2025-08-11 | 267.64 | 278.16 | 267.06 | 275.85 | +3.07% | 4.62 | 2.10% |
| 2025-08-08 | 271.10 | 272.11 | 266.80 | 267.64 | -1.28% | 3.19 | 1.48% |
| 2025-08-07 | 272.80 | 274.25 | 269.87 | 271.10 | -0.81% | 1.92 | 0.88% |
| 2025-08-06 | 271.80 | 274.29 | 270.78 | 273.30 | +0.22% | 1.88 | 0.86% |
| 2025-08-05 | 270.75 | 274.98 | 269.99 | 272.71 | +0.72% | 1.95 | 0.89% |
| 2025-08-04 | 266.12 | 271.20 | 266.00 | 270.75 | +0.65% | 2.11 | 0.97% |
| 2025-08-01 | 274.08 | 275.30 | 265.50 | 269.00 | -1.85% | 3.71 | 1.71% |
| 2025-07-31 | 275.88 | 282.30 | 273.59 | 274.07 | -0.15% | 3.58 | 1.60% |
| 2025-07-30 | 283.59 | 283.60 | 273.70 | 274.49 | -2.69% | 4.25 | 1.90% |
| 2025-07-29 | 271.01 | 287.55 | 270.18 | 282.09 | +3.72% | 8.39 | 3.72% |
| 2025-07-28 | 274.49 | 275.21 | 271.71 | 271.97 | -0.89% | 2.55 | 1.16% |
| 2025-07-25 | 271.29 | 274.65 | 270.18 | 274.42 | +1.09% | 3.05 | 1.39% |
| 2025-07-24 | 268.80 | 272.49 | 267.09 | 271.46 | +0.83% | 3.24 | 1.49% |
| 2025-07-23 | 267.40 | 272.44 | 265.24 | 269.22 | +0.68% | 3.52 | 1.63% |