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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.62 | 25.37 | 24.02 | 24.22 | -4.10% | 10.32 | 3.57% |
| 2025-12-17 | 24.32 | 25.26 | 23.80 | 25.26 | +9.98% | 13.94 | 4.78% |
| 2025-12-16 | 23.32 | 23.51 | 21.93 | 22.97 | -1.24% | 4.23 | 1.58% |
| 2025-12-15 | 23.02 | 23.79 | 22.58 | 23.26 | -0.85% | 4.55 | 1.68% |
| 2025-12-12 | 23.67 | 24.37 | 22.72 | 23.46 | +0.60% | 7.48 | 2.70% |
| 2025-12-11 | 23.62 | 24.33 | 23.28 | 23.32 | -0.81% | 5.55 | 1.99% |
| 2025-12-10 | 22.66 | 24.02 | 22.43 | 23.51 | +4.29% | 7.37 | 2.68% |
| 2025-12-09 | 22.62 | 23.16 | 22.10 | 22.54 | -1.22% | 4.98 | 1.88% |
| 2025-12-08 | 21.43 | 23.26 | 21.23 | 22.82 | +5.19% | 7.97 | 3.04% |
| 2025-12-05 | 21.93 | 22.45 | 21.43 | 21.69 | -1.85% | 5.58 | 2.17% |
| 2025-12-04 | 22.41 | 23.02 | 21.85 | 22.10 | -0.89% | 4.88 | 1.86% |
| 2025-12-03 | 24.14 | 24.34 | 22.03 | 22.30 | -7.64% | 10.26 | 3.91% |
| 2025-12-02 | 24.56 | 24.60 | 23.49 | 24.14 | -2.02% | 6.64 | 2.39% |
| 2025-12-01 | 26.79 | 26.79 | 24.32 | 24.64 | -3.13% | 10.36 | 3.55% |
| 2025-11-28 | 24.52 | 26.12 | 24.28 | 25.44 | +5.63% | 10.30 | 3.53% |
| 2025-11-27 | 25.00 | 25.12 | 24.05 | 24.08 | -3.78% | 8.62 | 3.04% |
| 2025-11-26 | 25.87 | 26.90 | 23.92 | 25.03 | -1.41% | 11.73 | 3.94% |
| 2025-11-25 | 23.91 | 25.86 | 23.15 | 25.39 | +6.04% | 16.18 | 5.76% |
| 2025-11-24 | 23.94 | 24.92 | 23.94 | 23.94 | -10.00% | 6.13 | 2.23% |
| 2025-11-21 | 26.61 | 26.61 | 26.61 | 26.61 | -9.98% | 1.01 | 0.33% |