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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.89 | 4.12 | 3.87 | 4.11 | +5.91% | 11.79 | 5.06% |
| 2025-06-24 | 3.77 | 3.89 | 3.76 | 3.88 | +3.18% | 4.08 | 1.82% |
| 2025-06-23 | 3.71 | 3.77 | 3.70 | 3.76 | +1.07% | 1.61 | 0.74% |
| 2025-06-20 | 3.75 | 3.77 | 3.72 | 3.72 | -0.80% | 1.50 | 0.69% |
| 2025-06-19 | 3.82 | 3.83 | 3.74 | 3.75 | -2.08% | 2.47 | 1.12% |
| 2025-06-18 | 3.88 | 3.89 | 3.81 | 3.83 | -1.54% | 2.09 | 0.94% |
| 2025-06-17 | 3.89 | 3.89 | 3.85 | 3.89 | +0.26% | 1.86 | 0.83% |
| 2025-06-16 | 3.83 | 3.88 | 3.81 | 3.88 | +1.04% | 1.91 | 0.85% |
| 2025-06-13 | 3.88 | 3.88 | 3.82 | 3.84 | -1.28% | 2.25 | 1.01% |
| 2025-06-12 | 3.87 | 3.94 | 3.86 | 3.89 | 0.00% | 2.56 | 1.13% |
| 2025-06-11 | 3.83 | 3.93 | 3.82 | 3.89 | +1.56% | 3.51 | 1.55% |
| 2025-06-10 | 3.87 | 3.87 | 3.79 | 3.83 | -1.03% | 2.44 | 1.09% |
| 2025-06-09 | 3.84 | 3.88 | 3.83 | 3.87 | +1.31% | 2.51 | 1.12% |
| 2025-06-06 | 3.85 | 3.87 | 3.80 | 3.82 | -0.78% | 1.92 | 0.86% |
| 2025-06-05 | 3.83 | 3.87 | 3.82 | 3.85 | +0.26% | 2.67 | 1.19% |
| 2025-06-04 | 3.78 | 3.84 | 3.76 | 3.84 | +1.58% | 2.51 | 1.13% |
| 2025-06-03 | 3.70 | 3.78 | 3.70 | 3.78 | +1.61% | 2.31 | 1.06% |
| 2025-05-30 | 3.73 | 3.73 | 3.69 | 3.72 | 0.00% | 1.69 | 0.78% |
| 2025-05-29 | 3.68 | 3.73 | 3.67 | 3.72 | +1.08% | 2.13 | 0.98% |
| 2025-05-28 | 3.70 | 3.71 | 3.66 | 3.68 | -0.53% | 1.36 | 0.63% |