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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.34 | 7.37 | 7.32 | 7.34 | +0.13% | 1.31 | 0.40% |
| 2025-05-26 | 7.35 | 7.39 | 7.31 | 7.33 | -0.53% | 1.35 | 0.41% |
| 2025-05-23 | 7.42 | 7.49 | 7.36 | 7.37 | -0.40% | 2.49 | 0.75% |
| 2025-05-22 | 7.45 | 7.45 | 7.39 | 7.40 | -0.79% | 1.55 | 0.47% |
| 2025-05-21 | 7.45 | 7.47 | 7.44 | 7.46 | +0.13% | 1.46 | 0.44% |
| 2025-05-20 | 7.47 | 7.49 | 7.43 | 7.45 | -0.26% | 2.11 | 0.64% |
| 2025-05-19 | 7.47 | 7.49 | 7.43 | 7.46 | -0.13% | 1.47 | 0.44% |
| 2025-05-16 | 7.56 | 7.59 | 7.47 | 7.47 | -1.29% | 2.18 | 0.65% |
| 2025-05-15 | 7.64 | 7.68 | 7.55 | 7.57 | -1.40% | 2.89 | 0.85% |
| 2025-05-14 | 7.46 | 7.78 | 7.44 | 7.68 | +2.75% | 5.35 | 1.58% |
| 2025-05-13 | 7.51 | 7.51 | 7.45 | 7.47 | +0.13% | 2.34 | 0.70% |
| 2025-05-12 | 7.41 | 7.47 | 7.39 | 7.46 | +1.19% | 2.88 | 0.87% |
| 2025-05-09 | 7.42 | 7.43 | 7.34 | 7.38 | -0.53% | 1.73 | 0.53% |
| 2025-05-08 | 7.39 | 7.47 | 7.37 | 7.42 | 0.00% | 2.58 | 0.78% |
| 2025-05-07 | 7.49 | 7.66 | 7.38 | 7.42 | +0.66% | 3.84 | 1.16% |
| 2025-05-06 | 7.33 | 7.38 | 7.32 | 7.37 | +0.94% | 3.16 | 0.96% |