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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.03 | 14.70 | 13.97 | 14.60 | +3.97% | 3.07 | 1.88% |
| 2025-08-19 | 14.21 | 14.33 | 14.04 | 14.05 | -1.19% | 1.35 | 0.85% |
| 2025-08-18 | 14.42 | 14.45 | 14.15 | 14.21 | -0.56% | 1.85 | 1.15% |
| 2025-08-15 | 14.08 | 14.39 | 14.06 | 14.29 | +1.34% | 1.27 | 0.78% |
| 2025-08-14 | 14.54 | 14.61 | 14.10 | 14.11 | -3.28% | 1.56 | 0.97% |
| 2025-08-13 | 14.25 | 14.72 | 14.23 | 14.58 | +1.74% | 1.87 | 1.14% |
| 2025-08-12 | 14.26 | 14.35 | 14.08 | 14.33 | -0.21% | 1.42 | 0.88% |
| 2025-08-11 | 14.75 | 14.85 | 14.24 | 14.36 | +2.13% | 2.34 | 1.44% |
| 2025-08-08 | 14.09 | 14.22 | 13.96 | 14.07 | +0.07% | 1.45 | 0.91% |
| 2025-08-07 | 14.04 | 14.25 | 13.70 | 14.06 | +0.93% | 1.48 | 0.94% |
| 2025-08-06 | 13.75 | 13.98 | 13.75 | 13.93 | +1.53% | 1.08 | 0.69% |
| 2025-08-05 | 13.75 | 13.81 | 13.66 | 13.72 | +0.07% | 0.84 | 0.54% |
| 2025-08-04 | 13.51 | 13.76 | 13.42 | 13.71 | +1.03% | 1.27 | 0.83% |
| 2025-08-01 | 13.79 | 13.86 | 13.49 | 13.57 | -2.16% | 1.74 | 1.13% |
| 2025-07-31 | 14.22 | 14.23 | 13.74 | 13.87 | -3.67% | 1.90 | 1.21% |
| 2025-07-30 | 14.43 | 14.72 | 14.21 | 14.39 | +0.28% | 1.89 | 1.16% |
| 2025-07-29 | 14.51 | 14.72 | 14.25 | 14.35 | -1.64% | 2.12 | 1.30% |
| 2025-07-28 | 14.71 | 14.96 | 14.21 | 14.59 | -2.01% | 2.94 | 1.79% |
| 2025-07-25 | 14.54 | 15.50 | 14.52 | 14.89 | +2.75% | 5.52 | 3.26% |
| 2025-07-24 | 13.86 | 14.54 | 13.76 | 14.49 | +4.53% | 3.77 | 2.34% |