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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.50 | 4.60 | 4.43 | 4.59 | +1.55% | 8.41 | 3.21% |
| 2025-08-19 | 4.58 | 4.62 | 4.50 | 4.52 | -1.52% | 7.54 | 2.86% |
| 2025-08-18 | 4.55 | 4.64 | 4.50 | 4.59 | +2.00% | 14.84 | 5.57% |
| 2025-08-15 | 4.29 | 4.59 | 4.28 | 4.50 | +4.64% | 16.23 | 6.27% |
| 2025-08-14 | 4.35 | 4.39 | 4.29 | 4.30 | -1.15% | 6.67 | 2.64% |
| 2025-08-13 | 4.29 | 4.38 | 4.25 | 4.35 | +1.40% | 7.22 | 2.87% |
| 2025-08-12 | 4.25 | 4.29 | 4.24 | 4.29 | +0.94% | 3.53 | 1.42% |
| 2025-08-11 | 4.21 | 4.27 | 4.21 | 4.25 | +0.95% | 3.35 | 1.36% |
| 2025-08-08 | 4.23 | 4.24 | 4.20 | 4.21 | -0.71% | 2.42 | 0.99% |
| 2025-08-07 | 4.24 | 4.28 | 4.21 | 4.24 | +0.24% | 3.67 | 1.49% |
| 2025-08-06 | 4.22 | 4.24 | 4.19 | 4.23 | +0.24% | 2.89 | 1.18% |
| 2025-08-05 | 4.19 | 4.23 | 4.18 | 4.22 | +0.95% | 3.05 | 1.25% |
| 2025-08-04 | 4.16 | 4.18 | 4.15 | 4.18 | 0.00% | 2.89 | 1.19% |
| 2025-08-01 | 4.19 | 4.23 | 4.16 | 4.18 | -0.24% | 3.39 | 1.39% |
| 2025-07-31 | 4.27 | 4.32 | 4.18 | 4.19 | -2.55% | 5.30 | 2.15% |
| 2025-07-30 | 4.34 | 4.36 | 4.26 | 4.30 | -1.37% | 4.66 | 1.86% |
| 2025-07-29 | 4.34 | 4.36 | 4.25 | 4.36 | +0.46% | 5.40 | 2.16% |
| 2025-07-28 | 4.33 | 4.40 | 4.30 | 4.34 | 0.00% | 5.29 | 2.09% |
| 2025-07-25 | 4.39 | 4.41 | 4.32 | 4.34 | -0.68% | 5.57 | 2.20% |
| 2025-07-24 | 4.25 | 4.37 | 4.24 | 4.37 | +2.58% | 8.31 | 3.30% |