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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.41 | 8.47 | 8.38 | 8.44 | +0.12% | 2.05 | 0.56% |
| 2026-01-16 | 8.52 | 8.54 | 8.41 | 8.43 | -0.35% | 2.72 | 0.74% |
| 2026-01-15 | 8.54 | 8.57 | 8.42 | 8.46 | -1.28% | 3.58 | 0.97% |
| 2026-01-14 | 8.61 | 8.78 | 8.51 | 8.57 | -0.81% | 5.96 | 1.57% |
| 2026-01-13 | 8.71 | 8.78 | 8.60 | 8.64 | -0.58% | 4.20 | 1.11% |
| 2026-01-12 | 8.63 | 8.72 | 8.55 | 8.69 | +0.70% | 5.04 | 1.34% |
| 2026-01-09 | 8.51 | 8.65 | 8.50 | 8.63 | +1.41% | 3.73 | 1.00% |
| 2026-01-08 | 8.60 | 8.62 | 8.48 | 8.51 | -1.73% | 4.21 | 1.13% |
| 2026-01-07 | 8.75 | 8.75 | 8.60 | 8.66 | -1.14% | 4.75 | 1.26% |
| 2026-01-06 | 8.45 | 8.78 | 8.44 | 8.76 | +3.79% | 8.44 | 2.23% |
| 2026-01-05 | 8.38 | 8.45 | 8.36 | 8.44 | +1.08% | 2.83 | 0.77% |
| 2025-12-31 | 8.39 | 8.44 | 8.34 | 8.35 | -0.36% | 1.74 | 0.47% |
| 2025-12-30 | 8.39 | 8.45 | 8.37 | 8.38 | -0.12% | 1.50 | 0.41% |
| 2025-12-29 | 8.44 | 8.46 | 8.38 | 8.39 | -0.71% | 1.92 | 0.52% |
| 2025-12-26 | 8.41 | 8.52 | 8.40 | 8.45 | +0.48% | 3.16 | 0.85% |
| 2025-12-25 | 8.38 | 8.44 | 8.36 | 8.41 | +0.48% | 1.89 | 0.52% |
| 2025-12-24 | 8.29 | 8.39 | 8.27 | 8.37 | +0.96% | 1.92 | 0.53% |
| 2025-12-23 | 8.34 | 8.37 | 8.28 | 8.29 | -0.36% | 1.55 | 0.43% |
| 2025-12-22 | 8.34 | 8.37 | 8.32 | 8.32 | -0.24% | 1.50 | 0.41% |
| 2025-12-19 | 8.27 | 8.39 | 8.25 | 8.34 | +0.85% | 2.03 | 0.56% |