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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 243.09 | 244.00 | 238.40 | 243.47 | -0.38% | 2.88 | 1.49% |
| 2025-05-23 | 242.89 | 252.40 | 242.89 | 244.39 | +2.53% | 5.41 | 2.72% |
| 2025-05-22 | 243.30 | 245.66 | 238.20 | 238.37 | -1.91% | 2.15 | 1.11% |
| 2025-05-21 | 245.00 | 245.80 | 242.30 | 243.01 | -0.56% | 1.82 | 0.93% |
| 2025-05-20 | 244.00 | 245.95 | 242.43 | 244.38 | +0.51% | 1.61 | 0.82% |
| 2025-05-19 | 243.10 | 243.56 | 240.27 | 243.15 | +0.06% | 1.35 | 0.69% |
| 2025-05-16 | 242.71 | 244.80 | 242.33 | 243.00 | -0.25% | 1.42 | 0.72% |
| 2025-05-15 | 248.18 | 248.99 | 242.58 | 243.61 | -1.89% | 2.33 | 1.19% |
| 2025-05-14 | 248.52 | 251.30 | 245.51 | 248.31 | +0.19% | 2.41 | 1.21% |
| 2025-05-13 | 256.96 | 256.96 | 247.35 | 247.85 | -2.32% | 2.91 | 1.45% |
| 2025-05-12 | 246.55 | 255.40 | 246.55 | 253.73 | +3.44% | 4.45 | 2.20% |
| 2025-05-09 | 253.01 | 254.91 | 245.24 | 245.30 | -1.85% | 3.37 | 1.68% |
| 2025-05-08 | 250.00 | 252.39 | 245.50 | 249.92 | +0.21% | 2.90 | 1.45% |
| 2025-05-07 | 254.00 | 255.80 | 247.02 | 249.40 | +0.05% | 3.49 | 1.73% |
| 2025-05-06 | 243.00 | 251.00 | 242.00 | 249.28 | +3.72% | 3.53 | 1.77% |