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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 582.00 | 583.50 | 560.71 | 570.20 | -4.02% | 14.73 | 3.23% |
| 2026-04-20 | 598.88 | 602.66 | 587.00 | 594.08 | -1.23% | 15.95 | 3.35% |
| 2026-04-17 | 607.55 | 607.55 | 595.01 | 601.46 | -2.86% | 16.15 | 3.35% |
| 2026-04-16 | 594.77 | 628.88 | 591.00 | 619.14 | +7.12% | 27.61 | 5.63% |
| 2026-04-15 | 600.00 | 603.68 | 570.75 | 578.00 | +3.40% | 24.93 | 5.29% |
| 2026-04-14 | 553.30 | 564.51 | 552.25 | 559.00 | +1.81% | 13.57 | 3.03% |
| 2026-04-13 | 543.99 | 553.58 | 537.00 | 549.08 | -0.30% | 9.54 | 2.17% |
| 2026-04-10 | 553.93 | 563.89 | 550.15 | 550.72 | +0.80% | 12.42 | 2.78% |
| 2026-04-09 | 554.00 | 556.99 | 544.00 | 546.35 | -2.73% | 11.22 | 2.54% |
| 2026-04-08 | 534.87 | 564.97 | 534.87 | 561.70 | +8.10% | 16.79 | 3.78% |
| 2026-04-07 | 531.63 | 531.63 | 515.18 | 519.60 | -1.53% | 7.56 | 1.80% |
| 2026-04-03 | 529.19 | 538.35 | 522.12 | 527.68 | +0.86% | 9.03 | 2.12% |
| 2026-04-02 | 547.17 | 547.95 | 520.01 | 523.20 | -4.38% | 10.59 | 2.49% |
| 2026-04-01 | 552.62 | 556.00 | 538.00 | 547.17 | +2.68% | 9.23 | 2.11% |
| 2026-03-31 | 550.19 | 556.00 | 531.01 | 532.90 | -3.29% | 10.03 | 2.31% |
| 2026-03-30 | 539.00 | 554.50 | 538.98 | 551.01 | -0.18% | 9.81 | 2.23% |
| 2026-03-27 | 539.50 | 558.88 | 538.68 | 552.00 | -1.07% | 13.47 | 3.06% |
| 2026-03-26 | 597.38 | 597.90 | 556.00 | 557.98 | -6.54% | 17.63 | 3.83% |
| 2026-03-25 | 595.83 | 611.00 | 589.01 | 597.00 | +0.51% | 12.38 | 2.56% |
| 2026-03-24 | 598.00 | 603.88 | 580.08 | 593.98 | +1.47% | 12.35 | 2.60% |