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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 475.20 | 505.00 | 475.20 | 500.06 | +4.86% | 19.03 | 4.82% |
| 2025-12-16 | 494.00 | 497.44 | 470.00 | 476.88 | -5.53% | 20.17 | 5.24% |
| 2025-12-15 | 505.00 | 525.53 | 492.00 | 504.80 | -1.62% | 20.24 | 4.93% |
| 2025-12-12 | 510.00 | 518.99 | 496.20 | 513.10 | -1.10% | 21.15 | 5.18% |
| 2025-12-11 | 489.89 | 524.60 | 486.70 | 518.83 | +6.08% | 29.27 | 7.23% |
| 2025-12-10 | 497.01 | 499.00 | 483.54 | 489.11 | -1.59% | 14.92 | 3.80% |
| 2025-12-09 | 501.10 | 516.98 | 495.87 | 497.00 | -1.71% | 22.70 | 5.60% |
| 2025-12-08 | 463.00 | 507.75 | 458.09 | 505.67 | +9.48% | 31.60 | 7.98% |
| 2025-12-05 | 452.88 | 475.50 | 448.50 | 461.88 | +4.05% | 26.02 | 7.00% |
| 2025-12-04 | 440.58 | 453.79 | 440.58 | 443.90 | +1.84% | 12.79 | 3.56% |
| 2025-12-03 | 444.55 | 449.88 | 434.00 | 435.90 | -1.74% | 9.81 | 2.78% |
| 2025-12-02 | 451.00 | 451.00 | 441.20 | 443.60 | -2.08% | 10.35 | 2.89% |
| 2025-12-01 | 453.88 | 457.88 | 446.00 | 453.00 | -1.07% | 12.84 | 3.54% |
| 2025-11-28 | 449.00 | 461.00 | 447.59 | 457.88 | +1.93% | 12.77 | 3.49% |
| 2025-11-27 | 453.00 | 468.88 | 446.66 | 449.23 | -1.46% | 15.01 | 4.09% |
| 2025-11-26 | 459.38 | 465.55 | 451.00 | 455.88 | -0.90% | 15.70 | 4.27% |
| 2025-11-25 | 448.88 | 461.88 | 441.90 | 460.00 | +5.03% | 24.65 | 6.76% |
| 2025-11-24 | 436.36 | 441.81 | 424.00 | 437.98 | +0.45% | 13.22 | 3.79% |
| 2025-11-21 | 443.50 | 449.68 | 430.33 | 436.00 | -4.60% | 18.05 | 5.09% |
| 2025-11-20 | 477.70 | 479.98 | 456.57 | 457.00 | -3.38% | 14.37 | 3.85% |