国海证券 sz.000750
3.77
+0.80%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.76 | 3.78 | 3.72 | 3.77 | +0.80% | 1.59 | 0.73% |
| 2026-05-22 | 3.81 | 3.82 | 3.73 | 3.74 | -1.32% | 2.21 | 1.02% |
| 2026-05-21 | 3.83 | 3.92 | 3.78 | 3.79 | -0.26% | 3.31 | 1.48% |
| 2026-05-20 | 3.84 | 3.85 | 3.80 | 3.80 | -1.55% | 1.34 | 0.61% |
| 2026-05-19 | 3.79 | 3.87 | 3.79 | 3.86 | +1.58% | 1.87 | 0.84% |
| 2026-05-18 | 3.78 | 3.82 | 3.77 | 3.80 | +0.26% | 1.20 | 0.54% |
| 2026-05-15 | 3.86 | 3.88 | 3.77 | 3.79 | -2.07% | 2.16 | 0.97% |
| 2026-05-14 | 3.96 | 3.97 | 3.87 | 3.87 | -2.27% | 2.07 | 0.91% |
| 2026-05-13 | 3.94 | 3.97 | 3.92 | 3.96 | +0.25% | 1.80 | 0.79% |
| 2026-05-12 | 3.95 | 4.00 | 3.92 | 3.95 | -0.25% | 2.58 | 1.12% |
| 2026-05-11 | 3.92 | 3.98 | 3.89 | 3.96 | +0.76% | 2.61 | 1.14% |
| 2026-05-08 | 3.93 | 3.96 | 3.91 | 3.93 | -0.25% | 1.46 | 0.64% |
| 2026-05-07 | 3.99 | 4.00 | 3.93 | 3.94 | -0.76% | 1.83 | 0.80% |
| 2026-05-06 | 3.91 | 4.00 | 3.90 | 3.97 | +1.53% | 2.66 | 1.16% |
| 2026-04-30 | 3.89 | 3.94 | 3.86 | 3.91 | +1.03% | 2.53 | 1.12% |
| 2026-04-29 | 3.80 | 3.88 | 3.79 | 3.87 | +1.57% | 1.83 | 0.82% |
| 2026-04-28 | 3.79 | 3.86 | 3.79 | 3.81 | +0.53% | 1.80 | 0.81% |
| 2026-04-27 | 3.81 | 3.83 | 3.78 | 3.79 | -0.52% | 1.06 | 0.48% |
| 2026-04-24 | 3.83 | 3.83 | 3.79 | 3.81 | -0.52% | 1.07 | 0.48% |
| 2026-04-23 | 3.88 | 3.88 | 3.82 | 3.83 | -1.03% | 1.49 | 0.67% |