国元证券 sz.000728
7.19
+0.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.20 | 7.25 | 7.08 | 7.19 | +0.28% | 3.02 | 0.97% |
| 2026-05-22 | 7.33 | 7.38 | 7.13 | 7.17 | -1.65% | 4.92 | 1.57% |
| 2026-05-21 | 7.24 | 7.66 | 7.24 | 7.29 | +3.85% | 10.29 | 3.16% |
| 2026-05-20 | 7.08 | 7.09 | 6.97 | 7.02 | -1.27% | 2.51 | 0.82% |
| 2026-05-19 | 7.08 | 7.14 | 6.99 | 7.11 | +0.42% | 2.83 | 0.92% |
| 2026-05-18 | 7.05 | 7.16 | 7.02 | 7.08 | +0.71% | 2.58 | 0.83% |
| 2026-05-15 | 7.18 | 7.20 | 6.99 | 7.03 | -2.23% | 3.29 | 1.06% |
| 2026-05-14 | 7.36 | 7.37 | 7.19 | 7.19 | -2.04% | 2.96 | 0.93% |
| 2026-05-13 | 7.38 | 7.41 | 7.28 | 7.34 | -0.68% | 3.00 | 0.94% |
| 2026-05-12 | 7.39 | 7.46 | 7.36 | 7.39 | -0.14% | 2.86 | 0.89% |
| 2026-05-11 | 7.33 | 7.43 | 7.30 | 7.40 | +0.82% | 2.48 | 0.77% |
| 2026-05-08 | 7.36 | 7.38 | 7.33 | 7.34 | -0.41% | 1.55 | 0.48% |
| 2026-05-07 | 7.47 | 7.50 | 7.35 | 7.37 | -0.67% | 2.09 | 0.65% |
| 2026-05-06 | 7.35 | 7.45 | 7.35 | 7.42 | +0.95% | 2.06 | 0.64% |
| 2026-04-30 | 7.35 | 7.46 | 7.34 | 7.35 | -0.14% | 2.00 | 0.62% |
| 2026-04-29 | 7.28 | 7.37 | 7.28 | 7.36 | +0.82% | 1.70 | 0.53% |
| 2026-04-28 | 7.31 | 7.41 | 7.28 | 7.30 | -0.14% | 2.06 | 0.64% |
| 2026-04-27 | 7.31 | 7.37 | 7.30 | 7.31 | -0.14% | 1.38 | 0.43% |
| 2026-04-24 | 7.34 | 7.36 | 7.28 | 7.32 | -0.54% | 1.52 | 0.47% |
| 2026-04-23 | 7.40 | 7.43 | 7.33 | 7.36 | -0.54% | 2.00 | 0.62% |