国城矿业 sz.000688
42.31
-2.74%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 43.00 | 44.00 | 41.31 | 42.31 | -2.74% | 9.88 | 1.97% |
| 2026-05-22 | 43.00 | 44.39 | 41.50 | 43.50 | -0.34% | 12.22 | 2.40% |
| 2026-05-21 | 45.00 | 45.60 | 43.10 | 43.65 | +0.97% | 15.75 | 3.01% |
| 2026-05-20 | 40.27 | 43.67 | 39.38 | 43.23 | +8.05% | 15.16 | 3.05% |
| 2026-05-19 | 41.01 | 41.40 | 38.60 | 40.01 | -3.57% | 12.19 | 2.60% |
| 2026-05-18 | 40.38 | 41.88 | 39.00 | 41.49 | +2.72% | 11.51 | 2.38% |
| 2026-05-15 | 41.36 | 43.50 | 40.05 | 40.39 | -2.93% | 13.44 | 2.72% |
| 2026-05-14 | 41.26 | 42.51 | 40.30 | 41.61 | +0.82% | 13.28 | 2.69% |
| 2026-05-13 | 42.79 | 43.00 | 40.60 | 41.27 | -3.05% | 16.57 | 3.38% |
| 2026-05-12 | 44.89 | 45.24 | 42.10 | 42.57 | -3.34% | 15.87 | 3.11% |
| 2026-05-11 | 45.76 | 46.46 | 43.21 | 44.04 | -3.21% | 15.50 | 2.96% |
| 2026-05-08 | 48.03 | 48.99 | 44.80 | 45.50 | -5.27% | 15.94 | 2.91% |
| 2026-05-07 | 50.79 | 51.50 | 46.85 | 48.03 | -5.43% | 18.76 | 3.30% |
| 2026-05-06 | 51.50 | 52.66 | 50.02 | 50.79 | -1.34% | 11.21 | 1.85% |
| 2026-04-30 | 48.91 | 52.73 | 48.50 | 51.48 | +4.34% | 12.62 | 2.08% |
| 2026-04-29 | 45.63 | 50.20 | 45.00 | 49.34 | +7.54% | 15.75 | 2.77% |
| 2026-04-28 | 45.80 | 47.18 | 44.45 | 45.88 | +0.04% | 8.00 | 1.48% |
| 2026-04-27 | 43.35 | 46.98 | 42.37 | 45.86 | +4.44% | 16.24 | 3.07% |
| 2026-04-24 | 40.89 | 44.52 | 40.89 | 43.91 | +7.52% | 15.21 | 3.01% |
| 2026-04-23 | 43.40 | 43.71 | 40.20 | 40.84 | -7.01% | 16.53 | 3.38% |