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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.04 | 14.39 | 13.76 | 14.30 | +0.99% | 1.74 | 1.09% |
| 2025-10-22 | 13.96 | 14.23 | 13.60 | 14.16 | +0.42% | 1.70 | 1.08% |
| 2025-10-21 | 14.25 | 14.28 | 14.02 | 14.11 | 0.00% | 1.04 | 0.65% |
| 2025-10-20 | 14.41 | 14.49 | 14.02 | 14.11 | -2.14% | 1.46 | 0.91% |
| 2025-10-17 | 14.48 | 14.99 | 14.30 | 14.41 | +0.14% | 2.79 | 1.69% |
| 2025-10-16 | 14.66 | 14.87 | 14.30 | 14.39 | -2.17% | 1.53 | 0.93% |
| 2025-10-15 | 14.98 | 15.08 | 14.55 | 14.71 | +0.55% | 1.95 | 1.17% |
| 2025-10-14 | 15.38 | 15.60 | 14.55 | 14.63 | -3.74% | 2.44 | 1.44% |
| 2025-10-13 | 14.63 | 15.27 | 14.40 | 15.20 | -0.59% | 2.32 | 1.39% |
| 2025-10-10 | 15.55 | 15.55 | 14.95 | 15.29 | -1.67% | 2.25 | 1.30% |
| 2025-10-09 | 15.60 | 15.62 | 15.13 | 15.55 | +4.00% | 3.48 | 2.00% |
| 2025-09-30 | 14.41 | 15.01 | 14.41 | 14.95 | +3.88% | 2.94 | 1.75% |
| 2025-09-29 | 14.24 | 14.46 | 13.95 | 14.39 | +0.98% | 1.32 | 0.82% |
| 2025-09-26 | 14.26 | 14.53 | 14.23 | 14.25 | -0.42% | 0.82 | 0.51% |
| 2025-09-25 | 14.45 | 14.59 | 14.26 | 14.31 | -0.21% | 0.99 | 0.60% |
| 2025-09-24 | 14.25 | 14.43 | 14.17 | 14.34 | +0.42% | 1.07 | 0.66% |
| 2025-09-23 | 14.60 | 14.74 | 14.12 | 14.28 | -2.25% | 1.11 | 0.68% |
| 2025-09-22 | 14.90 | 14.92 | 14.46 | 14.61 | -0.95% | 0.98 | 0.60% |
| 2025-09-19 | 14.55 | 14.82 | 14.44 | 14.75 | +1.86% | 1.30 | 0.78% |
| 2025-09-18 | 14.88 | 14.93 | 14.38 | 14.48 | -3.65% | 2.04 | 1.23% |