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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.25 | 4.35 | 4.25 | 4.26 | 0.00% | 7.28 | 2.92% |
| 2025-07-22 | 4.26 | 4.26 | 4.19 | 4.26 | 0.00% | 4.05 | 1.65% |
| 2025-07-21 | 4.20 | 4.27 | 4.19 | 4.26 | +1.43% | 3.84 | 1.56% |
| 2025-07-18 | 4.21 | 4.22 | 4.18 | 4.20 | -0.24% | 3.22 | 1.32% |
| 2025-07-17 | 4.19 | 4.22 | 4.17 | 4.21 | +0.72% | 3.16 | 1.30% |
| 2025-07-16 | 4.18 | 4.22 | 4.16 | 4.18 | -0.24% | 3.23 | 1.33% |
| 2025-07-15 | 4.23 | 4.26 | 4.17 | 4.19 | -0.71% | 4.93 | 2.02% |
| 2025-07-14 | 4.32 | 4.32 | 4.20 | 4.22 | -2.08% | 6.50 | 2.64% |
| 2025-07-11 | 4.20 | 4.39 | 4.17 | 4.31 | +2.86% | 12.72 | 5.08% |
| 2025-07-10 | 4.09 | 4.20 | 4.08 | 4.19 | +2.19% | 6.39 | 2.65% |
| 2025-07-09 | 4.13 | 4.15 | 4.09 | 4.10 | -0.24% | 4.38 | 1.83% |
| 2025-07-08 | 4.07 | 4.12 | 4.06 | 4.11 | +0.98% | 4.58 | 1.92% |
| 2025-07-07 | 4.05 | 4.10 | 4.04 | 4.07 | 0.00% | 3.06 | 1.29% |
| 2025-07-04 | 4.06 | 4.14 | 4.03 | 4.07 | 0.00% | 6.14 | 2.58% |
| 2025-07-03 | 4.05 | 4.12 | 4.04 | 4.07 | +0.74% | 4.86 | 2.05% |
| 2025-07-02 | 4.07 | 4.08 | 4.02 | 4.04 | -0.74% | 3.23 | 1.37% |
| 2025-07-01 | 4.11 | 4.12 | 4.02 | 4.07 | -0.97% | 5.00 | 2.12% |
| 2025-06-30 | 4.21 | 4.21 | 4.09 | 4.11 | -2.37% | 7.49 | 3.12% |
| 2025-06-27 | 4.15 | 4.43 | 4.13 | 4.21 | +1.69% | 16.49 | 6.63% |
| 2025-06-26 | 4.14 | 4.25 | 4.07 | 4.14 | +0.73% | 13.15 | 5.44% |