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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 621.00 | 626.00 | 579.69 | 585.40 | -8.96% | 18.71 | 3.86% |
| 2026-03-20 | 640.00 | 649.59 | 631.01 | 643.00 | +1.39% | 12.79 | 2.48% |
| 2026-03-19 | 625.78 | 647.00 | 622.00 | 634.16 | -0.31% | 11.09 | 2.17% |
| 2026-03-18 | 623.00 | 636.66 | 616.11 | 636.16 | +2.79% | 10.77 | 2.13% |
| 2026-03-17 | 643.36 | 648.00 | 618.80 | 618.88 | -4.12% | 12.25 | 2.41% |
| 2026-03-16 | 652.03 | 654.39 | 626.00 | 645.50 | -2.34% | 14.21 | 2.77% |
| 2026-03-13 | 640.50 | 666.50 | 628.98 | 661.00 | +1.69% | 29.03 | 5.54% |
| 2026-03-12 | 657.00 | 666.66 | 638.00 | 650.00 | -1.81% | 17.05 | 3.26% |
| 2026-03-11 | 679.00 | 682.98 | 654.03 | 662.00 | -3.07% | 19.13 | 3.58% |
| 2026-03-10 | 691.20 | 694.00 | 674.00 | 682.98 | +0.28% | 16.88 | 3.08% |
| 2026-03-09 | 678.00 | 688.99 | 670.01 | 681.10 | -2.68% | 19.83 | 3.64% |
| 2026-03-06 | 711.00 | 718.00 | 691.01 | 699.88 | -1.71% | 22.64 | 4.01% |
| 2026-03-05 | 668.32 | 746.00 | 653.01 | 712.05 | +10.80% | 44.26 | 7.79% |
| 2026-03-04 | 610.00 | 645.08 | 610.00 | 642.62 | +2.35% | 20.37 | 4.00% |
| 2026-03-03 | 673.66 | 682.99 | 627.70 | 627.87 | -5.73% | 24.07 | 4.57% |
| 2026-03-02 | 656.00 | 682.79 | 653.00 | 666.00 | -1.79% | 18.10 | 3.36% |
| 2026-02-27 | 672.00 | 686.47 | 662.00 | 678.11 | +2.00% | 20.51 | 3.79% |
| 2026-02-26 | 668.88 | 682.80 | 655.00 | 664.81 | -0.77% | 16.50 | 3.06% |
| 2026-02-25 | 655.41 | 676.00 | 641.02 | 670.00 | +2.22% | 18.91 | 3.57% |
| 2026-02-24 | 740.00 | 740.00 | 653.70 | 655.48 | -13.01% | 40.75 | 7.50% |