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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.07 | 12.12 | 11.73 | 11.97 | -1.31% | 0.72 | 0.53% |
| 2025-05-26 | 12.06 | 12.25 | 12.00 | 12.13 | +1.08% | 0.51 | 0.37% |
| 2025-05-23 | 12.15 | 12.36 | 11.98 | 12.00 | -1.07% | 0.67 | 0.49% |
| 2025-05-22 | 12.37 | 12.55 | 12.13 | 12.13 | -1.70% | 0.78 | 0.56% |
| 2025-05-21 | 12.55 | 12.61 | 12.26 | 12.34 | -1.43% | 1.04 | 0.75% |
| 2025-05-20 | 12.26 | 12.80 | 12.11 | 12.52 | +1.70% | 1.90 | 1.34% |
| 2025-05-19 | 11.65 | 12.48 | 11.58 | 12.31 | +6.19% | 1.79 | 1.30% |
| 2025-05-16 | 11.50 | 11.74 | 11.50 | 11.59 | +0.09% | 0.43 | 0.32% |
| 2025-05-15 | 11.81 | 11.82 | 11.56 | 11.58 | -1.94% | 0.42 | 0.32% |
| 2025-05-14 | 11.66 | 11.93 | 11.62 | 11.81 | +0.94% | 0.69 | 0.52% |
| 2025-05-13 | 11.84 | 11.86 | 11.64 | 11.70 | -0.68% | 0.56 | 0.42% |
| 2025-05-12 | 11.73 | 11.80 | 11.65 | 11.78 | +0.94% | 0.46 | 0.35% |
| 2025-05-09 | 11.77 | 11.78 | 11.59 | 11.67 | -0.68% | 0.51 | 0.39% |
| 2025-05-08 | 11.87 | 11.90 | 11.70 | 11.75 | -1.01% | 0.60 | 0.45% |
| 2025-05-07 | 12.16 | 12.20 | 11.81 | 11.87 | -0.75% | 0.77 | 0.57% |
| 2025-05-06 | 11.67 | 12.04 | 11.55 | 11.96 | +3.54% | 0.99 | 0.74% |