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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.10 | 14.27 | 13.80 | 13.87 | -1.83% | 2.83 | 1.79% |
| 2025-07-22 | 13.74 | 14.22 | 13.56 | 14.13 | +2.90% | 3.07 | 1.96% |
| 2025-07-21 | 13.75 | 13.76 | 13.54 | 13.73 | +0.58% | 1.96 | 1.27% |
| 2025-07-18 | 13.29 | 14.15 | 13.29 | 13.65 | +3.40% | 3.33 | 2.15% |
| 2025-07-17 | 13.08 | 13.30 | 13.03 | 13.20 | +1.15% | 1.46 | 0.98% |
| 2025-07-16 | 13.14 | 13.21 | 12.95 | 13.05 | -0.83% | 1.21 | 0.82% |
| 2025-07-15 | 13.28 | 13.66 | 13.01 | 13.16 | -1.86% | 2.31 | 1.54% |
| 2025-07-14 | 13.51 | 13.88 | 13.39 | 13.41 | -0.15% | 2.31 | 1.51% |
| 2025-07-11 | 12.91 | 13.54 | 12.91 | 13.43 | +4.10% | 2.82 | 1.88% |
| 2025-07-10 | 12.95 | 13.13 | 12.77 | 12.90 | +0.08% | 1.10 | 0.75% |
| 2025-07-09 | 13.24 | 13.30 | 12.87 | 12.89 | -2.19% | 0.89 | 0.61% |
| 2025-07-08 | 13.09 | 13.25 | 13.08 | 13.18 | +0.46% | 0.73 | 0.49% |
| 2025-07-07 | 13.05 | 13.19 | 12.97 | 13.12 | +0.08% | 0.71 | 0.48% |
| 2025-07-04 | 13.18 | 13.26 | 12.98 | 13.11 | -1.05% | 0.82 | 0.55% |
| 2025-07-03 | 13.20 | 13.33 | 13.07 | 13.25 | +0.23% | 0.83 | 0.55% |
| 2025-07-02 | 13.16 | 13.34 | 13.03 | 13.22 | +0.45% | 1.21 | 0.81% |
| 2025-07-01 | 13.24 | 13.27 | 12.90 | 13.16 | -0.83% | 1.44 | 0.98% |
| 2025-06-30 | 13.05 | 13.55 | 12.96 | 13.27 | +2.15% | 2.24 | 1.49% |
| 2025-06-27 | 12.65 | 13.08 | 12.65 | 12.99 | +3.82% | 2.10 | 1.44% |
| 2025-06-26 | 12.77 | 12.81 | 12.35 | 12.51 | -2.03% | 1.38 | 0.97% |