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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.99 | 9.13 | 8.95 | 9.09 | +1.21% | 4.15 | 1.04% |
| 2025-09-16 | 8.95 | 9.05 | 8.88 | 8.98 | +0.33% | 3.22 | 0.82% |
| 2025-09-15 | 8.99 | 9.01 | 8.94 | 8.95 | -0.44% | 2.84 | 0.72% |
| 2025-09-12 | 9.11 | 9.12 | 8.96 | 8.99 | -1.31% | 3.75 | 0.94% |
| 2025-09-11 | 8.80 | 9.13 | 8.77 | 9.11 | +3.14% | 5.46 | 1.38% |
| 2025-09-10 | 8.84 | 8.89 | 8.78 | 8.83 | -0.34% | 2.72 | 0.70% |
| 2025-09-09 | 8.92 | 8.96 | 8.81 | 8.86 | -1.22% | 4.15 | 1.06% |
| 2025-09-08 | 8.79 | 9.13 | 8.76 | 8.97 | +1.69% | 5.95 | 1.51% |
| 2025-09-05 | 8.73 | 8.84 | 8.68 | 8.82 | +1.14% | 3.46 | 0.90% |
| 2025-09-04 | 8.73 | 8.82 | 8.62 | 8.72 | 0.00% | 4.72 | 1.23% |
| 2025-09-03 | 8.97 | 8.99 | 8.69 | 8.72 | -2.44% | 5.95 | 1.53% |
| 2025-09-02 | 9.05 | 9.08 | 8.88 | 8.94 | -1.31% | 5.63 | 1.43% |
| 2025-09-01 | 9.17 | 9.19 | 8.99 | 9.06 | -1.08% | 5.14 | 1.29% |
| 2025-08-29 | 9.21 | 9.26 | 9.10 | 9.15 | -0.54% | 5.88 | 1.45% |
| 2025-08-28 | 9.04 | 9.20 | 8.91 | 9.20 | +1.64% | 6.35 | 1.59% |
| 2025-08-27 | 9.34 | 9.42 | 9.05 | 9.06 | -3.08% | 8.70 | 2.13% |
| 2025-08-26 | 9.30 | 9.45 | 9.30 | 9.34 | 0.00% | 6.37 | 1.54% |
| 2025-08-25 | 9.25 | 9.49 | 9.19 | 9.34 | +1.95% | 9.46 | 2.31% |
| 2025-08-22 | 8.92 | 9.16 | 8.91 | 9.16 | +2.32% | 7.08 | 1.78% |
| 2025-08-21 | 9.13 | 9.14 | 8.92 | 8.96 | -1.42% | 5.08 | 1.28% |