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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 623.88 | 637.97 | 610.88 | 612.00 | -0.97% | 19.75 | 3.94% |
| 2026-01-15 | 629.99 | 650.24 | 610.00 | 618.00 | -4.33% | 26.48 | 5.27% |
| 2026-01-14 | 609.00 | 674.80 | 606.10 | 646.00 | +5.22% | 40.41 | 7.83% |
| 2026-01-13 | 649.00 | 649.71 | 594.01 | 613.95 | -6.69% | 37.15 | 7.53% |
| 2026-01-12 | 575.68 | 666.00 | 559.02 | 658.00 | +14.30% | 47.86 | 9.75% |
| 2026-01-09 | 563.06 | 583.90 | 550.09 | 575.67 | +2.43% | 18.99 | 4.15% |
| 2026-01-08 | 557.95 | 579.00 | 546.42 | 562.00 | +0.23% | 21.23 | 4.67% |
| 2026-01-07 | 538.99 | 565.97 | 537.00 | 560.70 | +4.12% | 21.26 | 4.76% |
| 2026-01-06 | 529.80 | 544.25 | 526.00 | 538.50 | +2.33% | 17.54 | 4.06% |
| 2026-01-05 | 507.30 | 529.97 | 507.01 | 526.26 | +4.46% | 19.21 | 4.58% |
| 2025-12-31 | 509.95 | 512.00 | 498.02 | 503.79 | -1.23% | 13.02 | 3.21% |
| 2025-12-30 | 506.00 | 524.00 | 505.33 | 510.06 | +0.11% | 15.35 | 3.71% |
| 2025-12-29 | 520.57 | 521.80 | 508.18 | 509.50 | -1.45% | 13.29 | 3.21% |
| 2025-12-26 | 520.00 | 536.78 | 515.20 | 517.01 | +0.05% | 16.63 | 3.95% |
| 2025-12-25 | 510.00 | 519.66 | 509.00 | 516.76 | +0.68% | 10.70 | 2.58% |
| 2025-12-24 | 525.00 | 525.88 | 512.00 | 513.25 | -1.08% | 14.84 | 3.58% |
| 2025-12-23 | 520.02 | 544.98 | 515.56 | 518.87 | +2.94% | 27.01 | 6.38% |
| 2025-12-22 | 488.00 | 509.66 | 487.68 | 504.04 | +3.88% | 17.94 | 4.44% |
| 2025-12-19 | 485.00 | 496.03 | 478.30 | 485.20 | -1.78% | 17.97 | 4.59% |
| 2025-12-18 | 490.06 | 509.00 | 490.01 | 494.00 | -1.21% | 12.87 | 3.22% |