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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.32 | 8.50 | 8.31 | 8.35 | +0.48% | 6.85 | 1.85% |
| 2025-07-22 | 8.30 | 8.32 | 8.20 | 8.31 | +0.24% | 3.92 | 1.08% |
| 2025-07-21 | 8.19 | 8.30 | 8.18 | 8.29 | +1.21% | 3.87 | 1.06% |
| 2025-07-18 | 8.18 | 8.21 | 8.15 | 8.19 | +0.36% | 2.55 | 0.71% |
| 2025-07-17 | 8.10 | 8.17 | 8.08 | 8.16 | +0.73% | 2.64 | 0.74% |
| 2025-07-16 | 8.12 | 8.15 | 8.05 | 8.10 | -0.24% | 2.80 | 0.79% |
| 2025-07-15 | 8.13 | 8.22 | 8.08 | 8.12 | +0.37% | 3.93 | 1.09% |
| 2025-07-14 | 8.18 | 8.20 | 8.08 | 8.09 | -0.73% | 3.80 | 1.06% |
| 2025-07-11 | 8.05 | 8.30 | 8.00 | 8.15 | +1.86% | 7.14 | 1.99% |
| 2025-07-10 | 7.88 | 8.03 | 7.88 | 8.01 | +1.64% | 3.44 | 0.98% |
| 2025-07-09 | 7.91 | 7.95 | 7.86 | 7.88 | -0.38% | 2.81 | 0.81% |
| 2025-07-08 | 7.84 | 7.92 | 7.82 | 7.91 | +0.89% | 2.75 | 0.79% |
| 2025-07-07 | 7.78 | 7.85 | 7.76 | 7.84 | +0.51% | 1.37 | 0.40% |
| 2025-07-04 | 7.81 | 7.90 | 7.76 | 7.80 | 0.00% | 2.71 | 0.79% |
| 2025-07-03 | 7.77 | 7.82 | 7.76 | 7.80 | +0.38% | 1.98 | 0.58% |
| 2025-07-02 | 7.79 | 7.81 | 7.74 | 7.77 | -0.25% | 1.87 | 0.55% |
| 2025-07-01 | 7.84 | 7.85 | 7.73 | 7.79 | -0.38% | 1.81 | 0.53% |
| 2025-06-30 | 7.84 | 7.87 | 7.76 | 7.82 | 0.00% | 2.68 | 0.78% |
| 2025-06-27 | 7.85 | 8.04 | 7.81 | 7.82 | +0.13% | 4.48 | 1.29% |
| 2025-06-26 | 7.91 | 7.92 | 7.81 | 7.81 | -1.24% | 4.10 | 1.17% |