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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.41 | 7.50 | 7.34 | 7.48 | +1.91% | 1.85 | 0.57% |
| 2026-03-23 | 7.64 | 7.69 | 7.30 | 7.34 | -5.29% | 3.30 | 1.01% |
| 2026-03-20 | 7.85 | 7.88 | 7.75 | 7.75 | -1.02% | 2.32 | 0.68% |
| 2026-03-19 | 7.88 | 7.91 | 7.79 | 7.83 | -1.26% | 1.96 | 0.57% |
| 2026-03-18 | 7.98 | 8.00 | 7.91 | 7.93 | -0.63% | 1.46 | 0.42% |
| 2026-03-17 | 7.97 | 8.12 | 7.96 | 7.98 | +0.50% | 2.48 | 0.71% |
| 2026-03-16 | 7.94 | 7.97 | 7.88 | 7.94 | -0.25% | 1.47 | 0.42% |
| 2026-03-13 | 7.99 | 8.05 | 7.96 | 7.96 | -0.50% | 1.47 | 0.42% |
| 2026-03-12 | 7.99 | 8.06 | 7.98 | 8.00 | 0.00% | 1.49 | 0.43% |
| 2026-03-11 | 7.98 | 8.02 | 7.93 | 8.00 | +0.25% | 1.68 | 0.48% |
| 2026-03-10 | 7.94 | 8.01 | 7.92 | 7.98 | +1.01% | 1.52 | 0.44% |
| 2026-03-09 | 7.90 | 7.94 | 7.80 | 7.90 | -0.88% | 2.18 | 0.64% |
| 2026-03-06 | 7.85 | 8.03 | 7.83 | 7.97 | +1.27% | 1.98 | 0.57% |
| 2026-03-05 | 7.97 | 7.97 | 7.85 | 7.87 | 0.00% | 1.93 | 0.56% |
| 2026-03-04 | 8.08 | 8.09 | 7.85 | 7.87 | -3.08% | 3.66 | 1.05% |
| 2026-03-03 | 8.22 | 8.29 | 8.12 | 8.12 | -1.10% | 3.15 | 0.88% |
| 2026-03-02 | 8.22 | 8.29 | 8.15 | 8.21 | -1.32% | 2.70 | 0.75% |
| 2026-02-27 | 8.31 | 8.36 | 8.28 | 8.32 | 0.00% | 1.51 | 0.42% |
| 2026-02-26 | 8.35 | 8.36 | 8.30 | 8.32 | -0.24% | 1.84 | 0.51% |
| 2026-02-25 | 8.29 | 8.42 | 8.29 | 8.34 | +0.48% | 2.20 | 0.60% |