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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.33 | 8.33 | 8.26 | 8.27 | -0.60% | 1.96 | 0.54% |
| 2025-12-17 | 8.24 | 8.39 | 8.15 | 8.32 | +0.97% | 3.11 | 0.86% |
| 2025-12-16 | 8.26 | 8.28 | 8.20 | 8.24 | -0.36% | 1.74 | 0.48% |
| 2025-12-15 | 8.21 | 8.33 | 8.20 | 8.27 | +0.12% | 1.66 | 0.46% |
| 2025-12-12 | 8.20 | 8.28 | 8.18 | 8.26 | +0.85% | 2.15 | 0.60% |
| 2025-12-11 | 8.30 | 8.31 | 8.17 | 8.19 | -1.33% | 1.88 | 0.52% |
| 2025-12-10 | 8.26 | 8.33 | 8.21 | 8.30 | +0.36% | 1.78 | 0.49% |
| 2025-12-09 | 8.34 | 8.37 | 8.26 | 8.27 | -1.43% | 2.03 | 0.56% |
| 2025-12-08 | 8.40 | 8.51 | 8.37 | 8.39 | +0.60% | 4.97 | 1.35% |
| 2025-12-05 | 8.19 | 8.38 | 8.17 | 8.34 | +1.71% | 3.31 | 0.91% |
| 2025-12-04 | 8.17 | 8.22 | 8.15 | 8.20 | +0.61% | 1.48 | 0.41% |
| 2025-12-03 | 8.20 | 8.21 | 8.15 | 8.15 | -0.49% | 1.62 | 0.45% |
| 2025-12-02 | 8.23 | 8.24 | 8.18 | 8.19 | -0.61% | 1.40 | 0.39% |
| 2025-12-01 | 8.19 | 8.25 | 8.19 | 8.24 | +0.37% | 1.65 | 0.46% |
| 2025-11-28 | 8.19 | 8.23 | 8.17 | 8.21 | +0.12% | 1.30 | 0.36% |
| 2025-11-27 | 8.18 | 8.26 | 8.17 | 8.20 | +0.37% | 1.78 | 0.50% |
| 2025-11-26 | 8.21 | 8.24 | 8.17 | 8.17 | -0.49% | 1.45 | 0.40% |
| 2025-11-25 | 8.23 | 8.27 | 8.20 | 8.21 | 0.00% | 2.01 | 0.56% |
| 2025-11-24 | 8.20 | 8.24 | 8.17 | 8.21 | +0.37% | 2.06 | 0.58% |
| 2025-11-21 | 8.33 | 8.41 | 8.17 | 8.18 | -2.62% | 4.07 | 1.13% |