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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.67 | 12.82 | 12.63 | 12.77 | +0.87% | 0.78 | 0.54% |
| 2025-06-24 | 12.55 | 12.72 | 12.42 | 12.66 | +0.87% | 0.98 | 0.69% |
| 2025-06-23 | 12.23 | 12.74 | 12.17 | 12.55 | +3.11% | 1.24 | 0.88% |
| 2025-06-20 | 11.97 | 12.23 | 11.96 | 12.17 | +1.75% | 0.61 | 0.45% |
| 2025-06-19 | 12.35 | 12.36 | 11.88 | 11.96 | -3.38% | 0.91 | 0.67% |
| 2025-06-18 | 12.35 | 12.54 | 12.22 | 12.38 | 0.00% | 0.72 | 0.52% |
| 2025-06-17 | 12.35 | 12.44 | 12.28 | 12.38 | +0.24% | 0.47 | 0.33% |
| 2025-06-16 | 12.29 | 12.46 | 12.24 | 12.35 | -0.48% | 0.68 | 0.49% |
| 2025-06-13 | 12.62 | 12.64 | 12.26 | 12.41 | -1.89% | 0.75 | 0.53% |
| 2025-06-12 | 12.65 | 12.69 | 12.50 | 12.65 | 0.00% | 0.64 | 0.45% |
| 2025-06-11 | 12.44 | 12.76 | 12.43 | 12.65 | +1.68% | 0.82 | 0.58% |
| 2025-06-10 | 12.56 | 12.65 | 12.38 | 12.44 | -1.11% | 0.84 | 0.60% |
| 2025-06-09 | 12.76 | 12.82 | 12.52 | 12.58 | -1.87% | 1.12 | 0.79% |
| 2025-06-06 | 12.92 | 13.04 | 12.71 | 12.82 | +0.86% | 0.97 | 0.67% |
| 2025-06-05 | 12.91 | 12.98 | 12.59 | 12.71 | -1.54% | 0.98 | 0.68% |
| 2025-06-04 | 12.30 | 13.17 | 12.28 | 12.91 | +5.03% | 1.91 | 1.33% |
| 2025-06-03 | 11.97 | 12.36 | 11.96 | 12.29 | +2.66% | 0.91 | 0.66% |
| 2025-05-30 | 12.28 | 12.29 | 11.93 | 11.97 | -2.91% | 0.53 | 0.39% |
| 2025-05-29 | 11.96 | 12.47 | 11.87 | 12.33 | +2.57% | 0.96 | 0.70% |
| 2025-05-28 | 11.91 | 12.05 | 11.82 | 12.02 | +0.42% | 0.52 | 0.39% |