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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 379.00 | 386.00 | 377.00 | 380.00 | -0.73% | 9.15 | 2.99% |
| 2025-10-21 | 383.74 | 389.68 | 380.03 | 382.79 | -0.80% | 11.21 | 3.63% |
| 2025-10-20 | 383.10 | 395.68 | 368.00 | 385.88 | +2.42% | 14.05 | 4.57% |
| 2025-10-17 | 399.50 | 399.50 | 373.00 | 376.78 | -6.97% | 15.39 | 5.01% |
| 2025-10-16 | 409.00 | 417.99 | 400.11 | 405.00 | -2.39% | 15.00 | 4.57% |
| 2025-10-15 | 404.00 | 439.24 | 399.00 | 414.90 | +4.51% | 24.77 | 7.33% |
| 2025-10-14 | 403.00 | 418.18 | 394.00 | 397.01 | +3.22% | 25.65 | 7.87% |
| 2025-10-13 | 349.80 | 388.34 | 349.80 | 384.64 | +6.84% | 20.91 | 6.99% |
| 2025-10-10 | 395.88 | 398.28 | 358.01 | 360.01 | -9.72% | 18.59 | 6.23% |
| 2025-10-09 | 373.00 | 416.88 | 373.00 | 398.79 | +13.62% | 25.81 | 8.06% |
| 2025-09-30 | 353.50 | 358.00 | 348.80 | 351.00 | -1.07% | 9.03 | 3.19% |
| 2025-09-29 | 344.91 | 355.50 | 340.19 | 354.79 | +2.81% | 8.57 | 3.07% |
| 2025-09-26 | 355.00 | 359.88 | 345.00 | 345.09 | -2.93% | 9.28 | 3.29% |
| 2025-09-25 | 352.93 | 363.33 | 352.93 | 355.50 | +0.14% | 10.43 | 3.62% |
| 2025-09-24 | 342.98 | 358.00 | 338.42 | 354.99 | +3.50% | 12.58 | 4.47% |
| 2025-09-23 | 359.20 | 361.65 | 334.00 | 343.00 | -3.92% | 15.03 | 5.45% |
| 2025-09-22 | 357.00 | 364.64 | 350.00 | 357.00 | +4.36% | 15.13 | 5.25% |
| 2025-09-19 | 357.00 | 359.88 | 337.00 | 342.10 | -1.60% | 15.52 | 5.56% |
| 2025-09-18 | 332.20 | 378.00 | 327.85 | 347.65 | +7.97% | 28.75 | 10.15% |
| 2025-09-17 | 328.00 | 328.56 | 319.00 | 322.00 | -1.78% | 8.21 | 3.16% |