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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 33.24 | 35.75 | 32.70 | 35.75 | +10.00% | 16.31 | 3.99% |
| 2026-03-23 | 30.20 | 33.55 | 29.71 | 32.50 | +6.54% | 14.22 | 3.69% |
| 2026-03-20 | 29.92 | 31.76 | 29.34 | 30.50 | +2.31% | 11.68 | 3.21% |
| 2026-03-19 | 31.90 | 31.98 | 29.44 | 29.82 | -8.42% | 11.18 | 3.10% |
| 2026-03-18 | 34.69 | 35.28 | 31.94 | 32.56 | -6.36% | 9.67 | 2.48% |
| 2026-03-17 | 35.89 | 36.63 | 34.66 | 34.77 | -3.19% | 5.13 | 1.21% |
| 2026-03-16 | 35.92 | 37.43 | 34.89 | 35.92 | -1.02% | 8.39 | 1.96% |
| 2026-03-13 | 35.83 | 38.13 | 35.59 | 36.28 | +1.00% | 8.86 | 2.01% |
| 2026-03-12 | 35.39 | 36.50 | 34.80 | 35.93 | +0.90% | 7.54 | 1.78% |
| 2026-03-11 | 34.49 | 36.07 | 34.29 | 35.61 | +2.06% | 10.13 | 2.40% |
| 2026-03-10 | 36.00 | 36.48 | 34.42 | 34.89 | -0.23% | 7.18 | 1.72% |
| 2026-03-09 | 33.36 | 35.74 | 32.40 | 34.97 | +1.48% | 9.85 | 2.42% |
| 2026-03-06 | 34.89 | 35.65 | 34.06 | 34.46 | -1.45% | 6.22 | 1.51% |
| 2026-03-05 | 35.77 | 36.87 | 34.75 | 34.97 | +1.10% | 10.80 | 2.53% |
| 2026-03-04 | 34.68 | 35.97 | 34.01 | 34.59 | -1.50% | 8.01 | 1.94% |
| 2026-03-03 | 36.02 | 38.00 | 34.99 | 35.12 | -4.24% | 10.89 | 2.55% |
| 2026-03-02 | 36.88 | 37.54 | 34.99 | 36.67 | -1.60% | 12.55 | 2.92% |
| 2026-02-27 | 34.90 | 37.76 | 34.90 | 37.27 | +4.88% | 10.63 | 2.44% |
| 2026-02-26 | 37.88 | 37.88 | 35.15 | 35.54 | -0.47% | 13.69 | 3.18% |
| 2026-02-25 | 34.00 | 36.51 | 33.23 | 35.71 | +6.45% | 10.60 | 2.54% |