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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.87 | 30.94 | 27.39 | 29.56 | +4.99% | 18.23 | 5.34% |
| 2025-11-19 | 27.62 | 28.89 | 26.37 | 28.15 | +4.01% | 19.61 | 6.29% |
| 2025-11-18 | 29.65 | 30.41 | 26.22 | 27.06 | -2.13% | 28.56 | 8.95% |
| 2025-11-17 | 25.92 | 27.65 | 25.86 | 27.65 | +9.99% | 12.65 | 4.09% |
| 2025-11-14 | 24.92 | 26.49 | 24.45 | 25.14 | +3.40% | 15.08 | 5.24% |
| 2025-11-13 | 22.67 | 24.31 | 22.51 | 24.31 | +10.01% | 11.98 | 4.45% |
| 2025-11-12 | 22.71 | 23.26 | 21.63 | 22.10 | -3.65% | 10.64 | 4.23% |
| 2025-11-11 | 20.94 | 22.94 | 20.43 | 22.94 | +9.99% | 11.06 | 4.51% |
| 2025-11-10 | 19.54 | 20.85 | 19.54 | 20.85 | +9.99% | 5.82 | 2.49% |
| 2025-11-07 | 17.71 | 19.24 | 17.70 | 18.96 | +7.64% | 6.80 | 3.22% |
| 2025-11-06 | 17.93 | 18.22 | 17.36 | 17.61 | -1.83% | 5.15 | 2.57% |
| 2025-11-05 | 16.31 | 18.04 | 16.12 | 17.94 | +9.42% | 6.82 | 3.48% |
| 2025-11-04 | 18.04 | 18.08 | 16.40 | 16.40 | -10.01% | 5.19 | 2.71% |
| 2025-11-03 | 18.07 | 18.49 | 17.52 | 18.22 | +0.77% | 4.83 | 2.38% |
| 2025-10-31 | 17.40 | 18.82 | 17.40 | 18.08 | +5.47% | 7.87 | 3.83% |
| 2025-10-30 | 15.73 | 17.39 | 15.59 | 17.15 | +8.45% | 8.15 | 4.27% |
| 2025-10-29 | 14.60 | 16.10 | 14.54 | 15.81 | +7.67% | 3.72 | 2.13% |
| 2025-10-28 | 14.88 | 15.01 | 14.63 | 14.68 | -2.26% | 1.25 | 0.75% |
| 2025-10-27 | 14.72 | 15.08 | 14.63 | 15.02 | +2.03% | 1.88 | 1.12% |
| 2025-10-24 | 14.30 | 15.41 | 14.30 | 14.72 | +2.93% | 3.26 | 1.93% |