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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 716.00 | 760.88 | 715.08 | 753.54 | +3.83% | 25.26 | 4.24% |
| 2026-02-12 | 696.00 | 728.00 | 695.09 | 725.75 | +3.68% | 19.22 | 3.35% |
| 2026-02-11 | 699.00 | 709.88 | 680.01 | 700.00 | -0.46% | 16.67 | 2.98% |
| 2026-02-10 | 715.96 | 732.73 | 693.35 | 703.21 | -2.03% | 21.47 | 3.77% |
| 2026-02-09 | 683.00 | 729.88 | 666.66 | 717.77 | +7.36% | 35.99 | 6.35% |
| 2026-02-06 | 654.00 | 692.00 | 648.66 | 668.58 | -0.06% | 27.74 | 5.11% |
| 2026-02-05 | 671.00 | 687.00 | 652.58 | 669.01 | -1.62% | 19.62 | 3.66% |
| 2026-02-04 | 653.00 | 705.00 | 653.00 | 680.00 | +3.47% | 33.09 | 6.01% |
| 2026-02-03 | 620.00 | 660.02 | 618.01 | 657.17 | +6.86% | 28.78 | 5.58% |
| 2026-02-02 | 610.61 | 640.28 | 604.07 | 614.98 | -1.48% | 19.70 | 3.93% |
| 2026-01-30 | 630.00 | 643.00 | 603.33 | 624.20 | -0.95% | 17.60 | 3.52% |
| 2026-01-29 | 635.52 | 667.30 | 626.92 | 630.20 | -1.38% | 29.09 | 5.60% |
| 2026-01-28 | 600.98 | 645.00 | 600.86 | 639.00 | +7.39% | 33.87 | 6.68% |
| 2026-01-27 | 575.01 | 598.80 | 557.00 | 595.01 | +2.59% | 17.62 | 3.80% |
| 2026-01-26 | 606.00 | 606.90 | 577.00 | 580.00 | -4.72% | 19.71 | 4.19% |
| 2026-01-23 | 585.63 | 608.83 | 580.00 | 608.72 | +3.60% | 17.57 | 3.66% |
| 2026-01-22 | 590.19 | 599.60 | 576.18 | 587.56 | -0.42% | 16.72 | 3.55% |
| 2026-01-21 | 584.93 | 599.86 | 581.64 | 590.06 | -0.33% | 17.86 | 3.75% |
| 2026-01-20 | 615.22 | 640.00 | 577.39 | 592.00 | -4.16% | 28.19 | 5.78% |
| 2026-01-19 | 605.00 | 624.89 | 600.00 | 617.70 | +0.93% | 16.46 | 3.32% |