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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.27 | 8.34 | 8.23 | 8.30 | +1.10% | 1.88 | 0.52% |
| 2026-02-13 | 8.33 | 8.35 | 8.21 | 8.21 | -1.32% | 2.12 | 0.59% |
| 2026-02-12 | 8.36 | 8.37 | 8.29 | 8.32 | -0.48% | 1.57 | 0.43% |
| 2026-02-11 | 8.28 | 8.40 | 8.28 | 8.36 | +0.97% | 2.39 | 0.65% |
| 2026-02-10 | 8.28 | 8.30 | 8.26 | 8.28 | 0.00% | 1.49 | 0.41% |
| 2026-02-09 | 8.22 | 8.28 | 8.22 | 8.28 | +1.35% | 1.91 | 0.53% |
| 2026-02-06 | 8.19 | 8.28 | 8.17 | 8.17 | -0.61% | 2.05 | 0.57% |
| 2026-02-05 | 8.19 | 8.28 | 8.16 | 8.22 | 0.00% | 2.36 | 0.66% |
| 2026-02-04 | 8.11 | 8.24 | 8.08 | 8.22 | +1.23% | 2.95 | 0.83% |
| 2026-02-03 | 8.17 | 8.19 | 8.06 | 8.12 | 0.00% | 2.98 | 0.84% |
| 2026-02-02 | 8.30 | 8.40 | 8.11 | 8.12 | -2.75% | 4.04 | 1.12% |
| 2026-01-30 | 8.49 | 8.53 | 8.28 | 8.35 | -2.22% | 4.60 | 1.26% |
| 2026-01-29 | 8.49 | 8.56 | 8.40 | 8.54 | +0.47% | 4.42 | 1.20% |
| 2026-01-28 | 8.41 | 8.55 | 8.40 | 8.50 | +1.07% | 4.00 | 1.08% |
| 2026-01-27 | 8.50 | 8.52 | 8.31 | 8.41 | -1.29% | 3.70 | 1.01% |
| 2026-01-26 | 8.48 | 8.61 | 8.48 | 8.52 | +0.47% | 4.78 | 1.28% |
| 2026-01-23 | 8.48 | 8.51 | 8.45 | 8.48 | +0.24% | 2.75 | 0.74% |
| 2026-01-22 | 8.45 | 8.51 | 8.44 | 8.46 | +0.12% | 1.71 | 0.46% |
| 2026-01-21 | 8.46 | 8.49 | 8.43 | 8.45 | -0.35% | 2.21 | 0.60% |
| 2026-01-20 | 8.44 | 8.51 | 8.43 | 8.48 | +0.47% | 2.51 | 0.68% |