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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 477.88 | 485.99 | 466.04 | 473.00 | -1.35% | 15.22 | 4.01% |
| 2025-11-18 | 486.00 | 505.10 | 476.78 | 479.46 | -1.79% | 23.06 | 5.84% |
| 2025-11-17 | 476.72 | 490.38 | 472.50 | 488.18 | +2.26% | 20.42 | 5.25% |
| 2025-11-14 | 505.00 | 506.00 | 476.80 | 477.41 | -4.90% | 22.13 | 5.65% |
| 2025-11-13 | 499.00 | 505.96 | 498.02 | 502.00 | -0.10% | 16.30 | 4.04% |
| 2025-11-12 | 504.00 | 511.01 | 497.10 | 502.50 | -1.22% | 16.76 | 4.15% |
| 2025-11-11 | 520.13 | 527.68 | 506.23 | 508.71 | -2.55% | 18.22 | 4.40% |
| 2025-11-10 | 548.57 | 556.75 | 509.07 | 522.00 | -6.28% | 34.92 | 8.29% |
| 2025-11-07 | 557.00 | 563.63 | 545.80 | 557.00 | -1.28% | 20.25 | 4.54% |
| 2025-11-06 | 555.00 | 569.80 | 553.06 | 564.23 | +1.30% | 29.35 | 6.51% |
| 2025-11-05 | 560.00 | 575.00 | 540.58 | 556.98 | -4.46% | 44.27 | 9.92% |
| 2025-11-04 | 579.00 | 610.00 | 573.00 | 583.00 | -1.17% | 44.66 | 9.46% |
| 2025-11-03 | 579.80 | 612.00 | 551.01 | 589.89 | +1.74% | 50.01 | 10.65% |
| 2025-10-31 | 600.00 | 618.28 | 569.81 | 579.80 | -3.21% | 58.97 | 12.44% |
| 2025-10-30 | 512.00 | 613.20 | 510.00 | 599.00 | +17.22% | 69.96 | 15.28% |
| 2025-10-29 | 468.68 | 540.00 | 461.01 | 511.00 | +11.09% | 43.66 | 10.76% |
| 2025-10-28 | 447.00 | 472.00 | 445.00 | 460.00 | +2.13% | 28.68 | 7.75% |
| 2025-10-27 | 429.50 | 479.85 | 424.07 | 450.41 | +7.53% | 37.66 | 10.26% |
| 2025-10-24 | 434.00 | 434.79 | 401.00 | 418.87 | +1.07% | 27.64 | 8.20% |
| 2025-10-23 | 388.00 | 424.44 | 382.02 | 414.42 | +9.06% | 23.39 | 7.30% |