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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.59 | 8.63 | 8.40 | 8.40 | -0.24% | 3.55 | 0.96% |
| 2025-11-19 | 8.43 | 8.49 | 8.38 | 8.42 | -0.24% | 2.56 | 0.70% |
| 2025-11-18 | 8.46 | 8.50 | 8.42 | 8.44 | -0.24% | 2.29 | 0.62% |
| 2025-11-17 | 8.55 | 8.56 | 8.45 | 8.46 | -1.17% | 2.77 | 0.75% |
| 2025-11-14 | 8.59 | 8.63 | 8.56 | 8.56 | -0.81% | 2.39 | 0.64% |
| 2025-11-13 | 8.54 | 8.65 | 8.53 | 8.63 | +0.94% | 2.80 | 0.75% |
| 2025-11-12 | 8.61 | 8.62 | 8.50 | 8.55 | -0.47% | 2.80 | 0.75% |
| 2025-11-11 | 8.63 | 8.68 | 8.57 | 8.59 | -0.57% | 3.17 | 0.84% |
| 2025-11-10 | 8.54 | 8.68 | 8.53 | 8.64 | +1.16% | 3.13 | 0.83% |
| 2025-11-07 | 8.57 | 8.60 | 8.54 | 8.54 | -0.69% | 2.84 | 0.75% |
| 2025-11-06 | 8.53 | 8.65 | 8.53 | 8.60 | +0.93% | 3.65 | 0.96% |
| 2025-11-05 | 8.49 | 8.56 | 8.48 | 8.52 | -0.23% | 2.80 | 0.74% |
| 2025-11-04 | 8.60 | 8.62 | 8.51 | 8.54 | -0.81% | 3.68 | 0.98% |
| 2025-11-03 | 8.67 | 8.67 | 8.55 | 8.61 | -0.80% | 4.74 | 1.25% |
| 2025-10-31 | 8.84 | 8.88 | 8.68 | 8.68 | -1.68% | 6.10 | 1.58% |
| 2025-10-30 | 9.00 | 9.01 | 8.83 | 8.83 | -2.41% | 6.38 | 1.62% |
| 2025-10-29 | 8.79 | 9.10 | 8.79 | 9.05 | +2.47% | 10.18 | 2.58% |
| 2025-10-28 | 8.96 | 8.98 | 8.76 | 8.83 | -5.41% | 13.01 | 3.34% |
| 2025-10-27 | 9.19 | 9.39 | 9.16 | 9.33 | +2.17% | 7.61 | 1.86% |
| 2025-10-24 | 9.03 | 9.13 | 9.02 | 9.13 | +1.54% | 4.05 | 1.01% |