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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.94 | 9.03 | 8.86 | 9.00 | +0.67% | 3.25 | 0.83% |
| 2025-10-22 | 9.01 | 9.01 | 8.90 | 8.94 | -1.31% | 4.38 | 1.11% |
| 2025-10-21 | 9.02 | 9.17 | 9.01 | 9.06 | +0.55% | 5.33 | 1.33% |
| 2025-10-20 | 9.16 | 9.19 | 8.98 | 9.01 | -0.44% | 4.55 | 1.14% |
| 2025-10-17 | 9.23 | 9.35 | 9.03 | 9.05 | -2.35% | 6.12 | 1.52% |
| 2025-10-16 | 9.32 | 9.35 | 9.18 | 9.26 | -1.37% | 5.74 | 1.41% |
| 2025-10-15 | 9.50 | 9.59 | 9.19 | 9.39 | -1.04% | 9.87 | 2.39% |
| 2025-10-14 | 9.20 | 10.04 | 9.19 | 9.49 | +4.02% | 15.93 | 3.77% |
| 2025-10-13 | 8.98 | 9.15 | 8.96 | 9.13 | -1.29% | 5.44 | 1.36% |
| 2025-10-10 | 9.06 | 9.33 | 9.04 | 9.24 | +1.63% | 6.27 | 1.54% |
| 2025-10-09 | 9.00 | 9.12 | 8.93 | 9.10 | +0.55% | 4.98 | 1.25% |
| 2025-09-30 | 9.11 | 9.12 | 8.99 | 9.05 | -0.65% | 4.08 | 1.02% |
| 2025-09-29 | 8.74 | 9.24 | 8.73 | 9.11 | +3.96% | 7.51 | 1.89% |
| 2025-09-26 | 8.76 | 8.89 | 8.75 | 8.76 | -0.23% | 2.67 | 0.69% |
| 2025-09-25 | 8.77 | 8.84 | 8.74 | 8.78 | -0.11% | 2.87 | 0.74% |
| 2025-09-24 | 8.66 | 8.82 | 8.66 | 8.79 | +0.91% | 2.87 | 0.74% |
| 2025-09-23 | 8.79 | 8.79 | 8.55 | 8.71 | -1.35% | 3.63 | 0.95% |
| 2025-09-22 | 8.81 | 8.84 | 8.72 | 8.83 | +0.56% | 2.55 | 0.66% |
| 2025-09-19 | 8.79 | 8.85 | 8.72 | 8.78 | -0.23% | 3.27 | 0.85% |
| 2025-09-18 | 9.07 | 9.08 | 8.72 | 8.80 | -3.16% | 5.88 | 1.50% |