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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.36 | 7.45 | 7.31 | 7.40 | 0.00% | 2.49 | 0.77% |
| 2026-04-21 | 7.55 | 7.55 | 7.35 | 7.40 | -5.97% | 6.23 | 1.92% |
| 2026-04-20 | 7.87 | 7.90 | 7.85 | 7.87 | +0.13% | 1.39 | 0.40% |
| 2026-04-17 | 7.85 | 7.88 | 7.80 | 7.86 | +0.13% | 1.14 | 0.33% |
| 2026-04-16 | 7.85 | 7.90 | 7.83 | 7.85 | +0.38% | 1.31 | 0.38% |
| 2026-04-15 | 7.86 | 7.88 | 7.81 | 7.82 | -0.38% | 1.04 | 0.30% |
| 2026-04-14 | 7.87 | 7.88 | 7.73 | 7.85 | +0.64% | 1.40 | 0.41% |
| 2026-04-13 | 7.72 | 7.85 | 7.71 | 7.80 | +0.52% | 1.80 | 0.53% |
| 2026-04-10 | 7.70 | 7.91 | 7.68 | 7.76 | +1.97% | 3.06 | 0.90% |
| 2026-04-09 | 7.73 | 7.73 | 7.61 | 7.61 | -2.06% | 1.35 | 0.40% |
| 2026-04-08 | 7.63 | 7.78 | 7.63 | 7.77 | +3.19% | 2.35 | 0.70% |
| 2026-04-07 | 7.57 | 7.59 | 7.49 | 7.53 | -0.40% | 0.96 | 0.29% |
| 2026-04-03 | 7.66 | 7.67 | 7.54 | 7.56 | -1.05% | 0.95 | 0.29% |
| 2026-04-02 | 7.73 | 7.73 | 7.60 | 7.64 | -1.16% | 1.51 | 0.45% |
| 2026-04-01 | 7.75 | 7.80 | 7.69 | 7.73 | +0.78% | 1.51 | 0.45% |
| 2026-03-31 | 7.63 | 7.91 | 7.62 | 7.67 | +0.79% | 3.12 | 0.92% |
| 2026-03-30 | 7.51 | 7.62 | 7.45 | 7.61 | +0.40% | 1.55 | 0.47% |
| 2026-03-27 | 7.44 | 7.61 | 7.43 | 7.58 | +0.93% | 1.70 | 0.51% |
| 2026-03-26 | 7.61 | 7.74 | 7.49 | 7.51 | -0.66% | 2.68 | 0.81% |
| 2026-03-25 | 7.47 | 7.62 | 7.47 | 7.56 | +1.07% | 1.86 | 0.56% |