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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 319.00 | 332.60 | 318.00 | 327.82 | +2.77% | 14.33 | 5.46% |
| 2025-09-15 | 295.95 | 333.00 | 295.94 | 318.98 | +9.94% | 18.60 | 7.36% |
| 2025-09-12 | 289.26 | 294.85 | 288.14 | 290.15 | +0.31% | 6.33 | 2.71% |
| 2025-09-11 | 278.30 | 291.00 | 278.30 | 289.26 | +3.93% | 7.53 | 3.28% |
| 2025-09-10 | 280.74 | 282.43 | 277.59 | 278.31 | -0.87% | 3.63 | 1.62% |
| 2025-09-09 | 286.33 | 288.09 | 278.51 | 280.75 | -3.02% | 4.96 | 2.19% |
| 2025-09-08 | 284.00 | 291.69 | 281.00 | 289.49 | +1.98% | 8.30 | 3.61% |
| 2025-09-05 | 279.00 | 285.00 | 275.00 | 283.87 | +2.37% | 6.50 | 2.89% |
| 2025-09-04 | 295.82 | 297.11 | 272.23 | 277.29 | -5.83% | 9.75 | 4.27% |
| 2025-09-03 | 304.07 | 307.98 | 293.60 | 294.47 | -4.02% | 7.99 | 3.31% |
| 2025-09-02 | 325.85 | 328.77 | 302.25 | 306.80 | -6.25% | 14.88 | 5.92% |
| 2025-09-01 | 331.00 | 331.59 | 316.00 | 327.25 | -1.31% | 11.07 | 4.24% |
| 2025-08-29 | 332.00 | 334.70 | 319.33 | 331.59 | +0.03% | 10.83 | 4.12% |
| 2025-08-28 | 322.92 | 331.86 | 318.07 | 331.50 | +2.80% | 11.04 | 4.22% |
| 2025-08-27 | 323.98 | 339.95 | 322.00 | 322.46 | -0.43% | 15.17 | 5.68% |
| 2025-08-26 | 321.45 | 336.66 | 319.85 | 323.85 | +0.42% | 9.86 | 3.74% |
| 2025-08-25 | 319.00 | 336.66 | 316.01 | 322.50 | +2.06% | 16.72 | 6.39% |
| 2025-08-22 | 295.00 | 316.58 | 294.14 | 316.00 | +7.31% | 13.22 | 5.32% |
| 2025-08-21 | 299.00 | 301.50 | 293.51 | 294.48 | -0.80% | 4.93 | 2.06% |
| 2025-08-20 | 291.60 | 296.86 | 286.57 | 296.86 | +1.32% | 5.61 | 2.40% |