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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 271.73 | 278.00 | 271.73 | 273.20 | -0.09% | 3.05 | 1.38% |
| 2025-06-23 | 266.00 | 273.83 | 265.43 | 273.45 | +2.27% | 2.98 | 1.37% |
| 2025-06-20 | 272.00 | 273.18 | 266.60 | 267.39 | -1.69% | 3.02 | 1.39% |
| 2025-06-19 | 281.06 | 282.80 | 271.50 | 272.00 | -3.65% | 4.02 | 1.81% |
| 2025-06-18 | 283.93 | 286.50 | 279.51 | 282.30 | -1.31% | 3.31 | 1.46% |
| 2025-06-17 | 282.99 | 287.90 | 278.20 | 286.05 | +2.78% | 6.85 | 3.00% |
| 2025-06-16 | 275.62 | 281.10 | 272.10 | 278.32 | +0.48% | 4.12 | 1.85% |
| 2025-06-13 | 272.69 | 277.00 | 266.66 | 277.00 | -0.09% | 7.24 | 3.32% |
| 2025-06-12 | 277.26 | 285.00 | 274.57 | 277.26 | +2.02% | 7.53 | 3.34% |
| 2025-06-11 | 277.50 | 279.19 | 271.10 | 271.78 | -2.10% | 3.37 | 1.53% |
| 2025-06-10 | 274.92 | 278.50 | 266.00 | 277.60 | +0.58% | 5.51 | 2.52% |
| 2025-06-09 | 272.39 | 276.57 | 269.02 | 276.00 | +1.23% | 3.80 | 1.73% |
| 2025-06-06 | 265.01 | 274.28 | 264.71 | 272.66 | +2.45% | 4.73 | 2.17% |
| 2025-06-05 | 261.10 | 267.00 | 260.70 | 266.15 | +1.39% | 3.67 | 1.72% |
| 2025-06-04 | 263.68 | 263.78 | 257.34 | 262.51 | +0.00% | 3.38 | 1.62% |
| 2025-06-03 | 259.90 | 268.80 | 256.00 | 262.50 | +1.40% | 5.90 | 2.78% |
| 2025-05-30 | 250.03 | 260.00 | 249.48 | 258.87 | +2.74% | 5.34 | 2.60% |
| 2025-05-29 | 249.02 | 254.88 | 248.60 | 251.96 | +0.80% | 2.62 | 1.30% |
| 2025-05-28 | 248.02 | 256.99 | 248.02 | 249.96 | +0.28% | 2.73 | 1.35% |
| 2025-05-27 | 243.00 | 251.98 | 240.23 | 249.27 | +2.38% | 4.88 | 2.45% |