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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 42.88 | 44.92 | 42.88 | 43.92 | +0.14% | 7.54 | 1.43% |
| 2026-04-21 | 45.15 | 45.73 | 43.66 | 43.86 | -1.79% | 8.72 | 1.65% |
| 2026-04-20 | 45.31 | 46.21 | 44.27 | 44.66 | -1.32% | 9.96 | 1.87% |
| 2026-04-17 | 46.85 | 48.24 | 44.69 | 45.26 | -2.85% | 11.96 | 2.18% |
| 2026-04-16 | 43.80 | 47.53 | 43.79 | 46.58 | +7.47% | 13.22 | 2.41% |
| 2026-04-15 | 45.32 | 45.32 | 42.86 | 43.34 | -4.36% | 8.94 | 1.72% |
| 2026-04-14 | 45.02 | 45.81 | 44.06 | 45.32 | +0.73% | 12.81 | 2.40% |
| 2026-04-13 | 40.27 | 44.99 | 40.27 | 44.99 | +9.99% | 11.74 | 2.27% |
| 2026-04-10 | 40.27 | 43.44 | 39.87 | 40.90 | +2.94% | 12.32 | 2.49% |
| 2026-04-09 | 40.26 | 41.05 | 38.79 | 39.73 | -1.31% | 9.03 | 1.90% |
| 2026-04-08 | 38.87 | 40.69 | 38.45 | 40.26 | +2.05% | 10.09 | 2.13% |
| 2026-04-07 | 39.75 | 40.42 | 38.15 | 39.45 | -1.10% | 7.74 | 1.66% |
| 2026-04-03 | 40.17 | 41.04 | 38.52 | 39.89 | +0.83% | 8.10 | 1.72% |
| 2026-04-02 | 39.12 | 40.80 | 37.92 | 39.56 | +1.64% | 12.02 | 2.56% |
| 2026-04-01 | 38.73 | 40.12 | 36.68 | 38.93 | +0.46% | 11.83 | 2.56% |
| 2026-03-31 | 41.09 | 41.86 | 38.55 | 38.75 | -8.33% | 17.49 | 3.72% |
| 2026-03-30 | 42.41 | 42.86 | 40.59 | 42.27 | -0.09% | 15.33 | 3.08% |
| 2026-03-27 | 39.26 | 43.29 | 39.00 | 42.31 | +7.50% | 19.91 | 4.02% |
| 2026-03-26 | 36.88 | 40.49 | 36.88 | 39.35 | +4.72% | 13.90 | 2.99% |
| 2026-03-25 | 36.71 | 37.83 | 36.16 | 37.58 | +5.13% | 14.56 | 3.31% |