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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.70 | 3.71 | 3.68 | 3.70 | 0.00% | 1.26 | 0.58% |
| 2025-05-26 | 3.70 | 3.72 | 3.68 | 3.70 | -0.27% | 1.49 | 0.69% |
| 2025-05-23 | 3.77 | 3.80 | 3.71 | 3.71 | -1.83% | 2.44 | 1.11% |
| 2025-05-22 | 3.82 | 3.82 | 3.78 | 3.78 | -1.04% | 1.86 | 0.83% |
| 2025-05-21 | 3.83 | 3.84 | 3.82 | 3.82 | -0.26% | 1.37 | 0.61% |
| 2025-05-20 | 3.81 | 3.85 | 3.80 | 3.83 | +0.52% | 1.87 | 0.84% |
| 2025-05-19 | 3.80 | 3.83 | 3.78 | 3.81 | +0.26% | 1.96 | 0.88% |
| 2025-05-16 | 3.84 | 3.84 | 3.80 | 3.80 | -1.03% | 2.30 | 1.03% |
| 2025-05-15 | 3.90 | 3.93 | 3.83 | 3.84 | -2.27% | 3.16 | 1.39% |
| 2025-05-14 | 3.81 | 3.99 | 3.79 | 3.93 | +2.85% | 5.94 | 2.60% |
| 2025-05-13 | 3.86 | 3.88 | 3.81 | 3.82 | -0.52% | 2.11 | 0.94% |
| 2025-05-12 | 3.80 | 3.84 | 3.78 | 3.84 | +1.57% | 2.33 | 1.04% |
| 2025-05-09 | 3.84 | 3.84 | 3.78 | 3.78 | -1.29% | 1.90 | 0.85% |
| 2025-05-08 | 3.82 | 3.87 | 3.81 | 3.83 | -0.26% | 2.11 | 0.94% |
| 2025-05-07 | 3.91 | 3.95 | 3.81 | 3.84 | +0.26% | 4.02 | 1.78% |
| 2025-05-06 | 3.80 | 3.84 | 3.79 | 3.83 | +1.57% | 2.67 | 1.19% |