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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.98 | 15.06 | 14.71 | 15.03 | -0.07% | 1.58 | 0.94% |
| 2025-09-16 | 15.41 | 15.52 | 14.75 | 15.04 | -0.72% | 2.35 | 1.38% |
| 2025-09-15 | 15.47 | 15.53 | 15.11 | 15.15 | -1.87% | 1.71 | 0.99% |
| 2025-09-12 | 14.90 | 15.74 | 14.77 | 15.44 | +4.10% | 3.28 | 1.89% |
| 2025-09-11 | 14.80 | 14.89 | 14.57 | 14.83 | -0.47% | 1.76 | 1.05% |
| 2025-09-10 | 15.05 | 15.17 | 14.70 | 14.90 | -2.73% | 1.92 | 1.14% |
| 2025-09-09 | 15.48 | 15.70 | 15.23 | 15.32 | -1.28% | 2.60 | 1.49% |
| 2025-09-08 | 15.17 | 15.81 | 15.03 | 15.52 | +3.59% | 3.73 | 2.13% |
| 2025-09-05 | 14.19 | 15.28 | 14.09 | 14.98 | +5.70% | 4.62 | 2.75% |
| 2025-09-04 | 14.14 | 14.78 | 13.99 | 14.17 | -0.14% | 2.04 | 1.27% |
| 2025-09-03 | 14.71 | 14.87 | 14.09 | 14.19 | -3.46% | 1.79 | 1.10% |
| 2025-09-02 | 14.82 | 14.98 | 14.42 | 14.70 | -0.27% | 2.88 | 1.73% |
| 2025-09-01 | 14.29 | 14.77 | 14.11 | 14.74 | +3.72% | 2.51 | 1.52% |
| 2025-08-29 | 14.16 | 14.38 | 14.06 | 14.21 | +0.42% | 1.95 | 1.21% |
| 2025-08-28 | 14.33 | 14.47 | 13.73 | 14.15 | -0.49% | 2.06 | 1.29% |
| 2025-08-27 | 14.67 | 14.70 | 14.21 | 14.22 | -3.52% | 1.90 | 1.17% |
| 2025-08-26 | 14.81 | 14.87 | 14.56 | 14.74 | -0.40% | 1.57 | 0.94% |
| 2025-08-25 | 14.43 | 15.02 | 14.43 | 14.80 | +3.05% | 3.15 | 1.89% |
| 2025-08-22 | 14.33 | 14.54 | 14.25 | 14.36 | +0.07% | 1.23 | 0.76% |
| 2025-08-21 | 14.60 | 14.63 | 14.25 | 14.35 | -1.71% | 1.76 | 1.08% |