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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 269.49 | 269.99 | 266.88 | 267.40 | -0.78% | 2.16 | 1.00% |
| 2025-07-21 | 269.83 | 271.01 | 268.25 | 269.50 | -0.49% | 2.05 | 0.95% |
| 2025-07-18 | 271.18 | 271.66 | 269.59 | 270.83 | -0.09% | 1.78 | 0.82% |
| 2025-07-17 | 271.00 | 272.98 | 268.38 | 271.08 | +0.03% | 2.38 | 1.10% |
| 2025-07-16 | 268.13 | 272.44 | 266.00 | 271.00 | +1.03% | 2.92 | 1.35% |
| 2025-07-15 | 266.15 | 268.95 | 263.36 | 268.24 | +0.67% | 2.49 | 1.16% |
| 2025-07-14 | 266.00 | 268.50 | 263.20 | 266.45 | +0.03% | 2.29 | 1.07% |
| 2025-07-11 | 268.98 | 268.98 | 265.20 | 266.36 | -0.98% | 3.01 | 1.40% |
| 2025-07-10 | 266.70 | 269.34 | 262.62 | 268.99 | +0.33% | 4.12 | 1.93% |
| 2025-07-09 | 271.78 | 272.47 | 267.52 | 268.10 | -1.31% | 1.71 | 0.79% |
| 2025-07-08 | 268.59 | 272.00 | 267.51 | 271.65 | +1.14% | 1.85 | 0.85% |
| 2025-07-07 | 269.00 | 270.85 | 267.24 | 268.59 | -0.91% | 1.48 | 0.68% |
| 2025-07-04 | 272.00 | 274.00 | 269.20 | 271.06 | -0.30% | 1.75 | 0.80% |
| 2025-07-03 | 271.99 | 275.58 | 270.01 | 271.88 | +0.25% | 1.65 | 0.75% |
| 2025-07-02 | 276.99 | 276.99 | 271.00 | 271.20 | -2.27% | 2.60 | 1.19% |
| 2025-07-01 | 274.50 | 280.58 | 269.80 | 277.50 | +0.91% | 3.48 | 1.58% |
| 2025-06-30 | 274.00 | 277.57 | 274.00 | 275.01 | +0.48% | 1.90 | 0.86% |
| 2025-06-27 | 277.50 | 278.21 | 273.53 | 273.70 | -1.14% | 2.48 | 1.12% |
| 2025-06-26 | 278.96 | 281.60 | 276.00 | 276.87 | -0.90% | 2.67 | 1.19% |
| 2025-06-25 | 273.00 | 280.70 | 272.91 | 279.38 | +2.26% | 3.68 | 1.65% |