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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.67 | 7.95 | 7.64 | 7.91 | +3.32% | 6.63 | 1.91% |
| 2025-06-24 | 7.48 | 7.68 | 7.48 | 7.65 | +2.49% | 3.62 | 1.06% |
| 2025-06-23 | 7.36 | 7.49 | 7.36 | 7.46 | +1.19% | 1.23 | 0.37% |
| 2025-06-20 | 7.42 | 7.44 | 7.38 | 7.38 | -0.53% | 1.18 | 0.36% |
| 2025-06-19 | 7.53 | 7.54 | 7.38 | 7.42 | -1.69% | 1.96 | 0.59% |
| 2025-06-18 | 7.63 | 7.65 | 7.49 | 7.54 | -1.66% | 2.32 | 0.69% |
| 2025-06-17 | 7.63 | 7.67 | 7.60 | 7.67 | +0.38% | 1.72 | 0.50% |
| 2025-06-16 | 7.52 | 7.64 | 7.51 | 7.64 | +1.17% | 1.98 | 0.59% |
| 2025-06-13 | 7.59 | 7.61 | 7.51 | 7.55 | -0.77% | 2.17 | 0.64% |
| 2025-06-12 | 7.59 | 7.67 | 7.57 | 7.61 | 0.00% | 1.98 | 0.58% |
| 2025-06-11 | 7.52 | 7.69 | 7.52 | 7.61 | +1.30% | 3.32 | 0.98% |
| 2025-06-10 | 7.59 | 7.60 | 7.46 | 7.51 | -1.03% | 1.90 | 0.56% |
| 2025-06-09 | 7.56 | 7.65 | 7.55 | 7.59 | +0.91% | 2.33 | 0.69% |
| 2025-06-06 | 7.59 | 7.60 | 7.50 | 7.52 | -0.65% | 1.38 | 0.41% |
| 2025-06-05 | 7.55 | 7.59 | 7.52 | 7.57 | +0.26% | 2.03 | 0.60% |
| 2025-06-04 | 7.46 | 7.56 | 7.45 | 7.55 | +1.31% | 1.99 | 0.59% |
| 2025-06-03 | 7.36 | 7.46 | 7.35 | 7.46 | +0.93% | 1.70 | 0.51% |
| 2025-05-30 | 7.41 | 7.42 | 7.34 | 7.39 | -0.53% | 1.59 | 0.48% |
| 2025-05-29 | 7.32 | 7.44 | 7.31 | 7.43 | +1.74% | 1.92 | 0.58% |
| 2025-05-28 | 7.34 | 7.36 | 7.30 | 7.30 | -0.53% | 1.05 | 0.32% |