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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.44 | 25.72 | 24.18 | 25.28 | +2.67% | 5.03 | 1.68% |
| 2026-01-16 | 25.33 | 26.00 | 24.54 | 24.62 | -3.55% | 6.24 | 2.10% |
| 2026-01-15 | 25.45 | 26.60 | 25.03 | 25.53 | -2.88% | 7.11 | 2.32% |
| 2026-01-14 | 27.81 | 27.96 | 25.48 | 26.29 | -7.15% | 12.77 | 4.04% |
| 2026-01-13 | 27.45 | 29.57 | 26.87 | 28.31 | +2.12% | 10.50 | 3.13% |
| 2026-01-12 | 28.50 | 29.42 | 27.14 | 27.72 | -0.50% | 8.25 | 2.48% |
| 2026-01-09 | 27.05 | 29.20 | 26.84 | 27.86 | +0.47% | 7.83 | 2.35% |
| 2026-01-08 | 27.80 | 29.21 | 27.41 | 27.73 | -1.00% | 6.18 | 1.86% |
| 2026-01-07 | 28.71 | 29.90 | 27.80 | 28.01 | -3.00% | 6.77 | 1.99% |
| 2026-01-06 | 29.91 | 30.19 | 28.36 | 28.88 | +0.42% | 8.42 | 2.43% |
| 2026-01-05 | 27.72 | 29.57 | 26.65 | 28.76 | +3.78% | 9.32 | 2.79% |
| 2025-12-31 | 27.30 | 29.11 | 27.07 | 27.71 | +3.50% | 7.91 | 2.37% |
| 2025-12-30 | 25.92 | 27.36 | 25.80 | 26.77 | +2.05% | 6.57 | 2.08% |
| 2025-12-29 | 28.96 | 28.96 | 26.15 | 26.24 | -9.65% | 10.94 | 3.37% |
| 2025-12-26 | 27.69 | 29.04 | 27.29 | 29.04 | +10.01% | 11.98 | 3.55% |
| 2025-12-25 | 25.92 | 26.70 | 25.25 | 26.40 | -1.78% | 7.55 | 2.46% |
| 2025-12-24 | 27.71 | 27.81 | 26.43 | 26.87 | -3.30% | 8.61 | 2.68% |
| 2025-12-23 | 26.44 | 28.29 | 25.72 | 27.79 | +5.13% | 10.65 | 3.29% |
| 2025-12-22 | 25.93 | 26.99 | 25.59 | 26.44 | +3.80% | 8.43 | 2.70% |
| 2025-12-19 | 24.17 | 26.11 | 23.43 | 25.47 | +5.14% | 8.83 | 3.03% |