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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 33.07 | 34.88 | 32.48 | 33.54 | +3.92% | 9.59 | 2.37% |
| 2026-02-13 | 31.15 | 32.90 | 30.92 | 32.28 | +2.83% | 9.60 | 2.51% |
| 2026-02-12 | 30.88 | 31.79 | 30.60 | 31.39 | +1.55% | 7.53 | 2.02% |
| 2026-02-11 | 28.33 | 31.15 | 28.27 | 30.91 | +9.07% | 8.40 | 2.34% |
| 2026-02-10 | 28.09 | 28.89 | 27.55 | 28.34 | +0.60% | 3.21 | 0.96% |
| 2026-02-09 | 27.99 | 28.65 | 27.90 | 28.17 | +2.50% | 4.10 | 1.22% |
| 2026-02-06 | 25.55 | 28.01 | 25.13 | 27.48 | +5.67% | 6.31 | 1.95% |
| 2026-02-05 | 27.54 | 27.54 | 25.48 | 26.01 | -5.98% | 5.21 | 1.67% |
| 2026-02-04 | 29.14 | 29.14 | 27.49 | 27.66 | -3.28% | 4.67 | 1.41% |
| 2026-02-03 | 27.02 | 28.91 | 27.02 | 28.60 | +7.29% | 7.37 | 2.20% |
| 2026-02-02 | 25.33 | 27.84 | 25.33 | 26.66 | -0.22% | 9.36 | 2.91% |
| 2026-01-30 | 27.66 | 27.90 | 26.15 | 26.71 | -8.03% | 8.72 | 2.74% |
| 2026-01-29 | 30.79 | 31.18 | 28.33 | 29.05 | -5.63% | 11.22 | 3.23% |
| 2026-01-28 | 29.62 | 31.23 | 28.09 | 30.78 | +4.04% | 14.21 | 4.02% |
| 2026-01-27 | 30.90 | 31.15 | 29.01 | 29.59 | -8.20% | 13.82 | 3.92% |
| 2026-01-26 | 30.27 | 32.53 | 29.65 | 32.23 | +9.00% | 16.83 | 4.46% |
| 2026-01-23 | 27.70 | 30.07 | 27.42 | 29.57 | +8.09% | 11.80 | 3.40% |
| 2026-01-22 | 27.90 | 28.71 | 27.23 | 27.35 | -1.72% | 9.24 | 2.80% |
| 2026-01-21 | 24.98 | 27.83 | 24.98 | 27.83 | +10.01% | 11.02 | 3.42% |
| 2026-01-20 | 25.81 | 26.47 | 24.46 | 25.30 | +0.08% | 4.89 | 1.63% |