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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.90 | 9.09 | 8.83 | 9.09 | +1.78% | 5.67 | 1.44% |
| 2025-08-19 | 9.03 | 9.06 | 8.90 | 8.93 | -0.99% | 5.22 | 1.32% |
| 2025-08-18 | 9.09 | 9.14 | 8.94 | 9.02 | +0.33% | 8.65 | 2.17% |
| 2025-08-15 | 8.70 | 9.06 | 8.66 | 8.99 | +3.19% | 9.88 | 2.51% |
| 2025-08-14 | 8.80 | 8.92 | 8.67 | 8.71 | -0.79% | 6.71 | 1.73% |
| 2025-08-13 | 8.64 | 8.86 | 8.56 | 8.78 | +2.19% | 7.01 | 1.82% |
| 2025-08-12 | 8.57 | 8.61 | 8.53 | 8.59 | +0.58% | 2.55 | 0.68% |
| 2025-08-11 | 8.51 | 8.59 | 8.49 | 8.54 | +0.35% | 3.18 | 0.84% |
| 2025-08-08 | 8.52 | 8.56 | 8.45 | 8.51 | -0.23% | 2.46 | 0.66% |
| 2025-08-07 | 8.57 | 8.62 | 8.48 | 8.53 | -0.23% | 3.02 | 0.80% |
| 2025-08-06 | 8.52 | 8.57 | 8.50 | 8.55 | +0.12% | 2.82 | 0.75% |
| 2025-08-05 | 8.45 | 8.55 | 8.44 | 8.54 | +1.41% | 3.62 | 0.97% |
| 2025-08-04 | 8.40 | 8.47 | 8.36 | 8.42 | -0.12% | 3.11 | 0.84% |
| 2025-08-01 | 8.41 | 8.52 | 8.39 | 8.43 | +0.12% | 3.75 | 1.01% |
| 2025-07-31 | 8.56 | 8.62 | 8.37 | 8.42 | -1.96% | 5.29 | 1.41% |
| 2025-07-30 | 8.63 | 8.71 | 8.49 | 8.59 | -0.80% | 4.34 | 1.14% |
| 2025-07-29 | 8.66 | 8.68 | 8.52 | 8.66 | -0.46% | 4.41 | 1.16% |
| 2025-07-28 | 8.63 | 8.82 | 8.56 | 8.70 | +0.69% | 5.50 | 1.44% |
| 2025-07-25 | 8.68 | 8.77 | 8.62 | 8.64 | -0.11% | 6.56 | 1.72% |
| 2025-07-24 | 8.33 | 8.66 | 8.31 | 8.65 | +3.56% | 7.78 | 2.06% |