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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.85 | 3.89 | 3.83 | 3.87 | +0.52% | 1.41 | 0.63% |
| 2026-04-21 | 3.87 | 3.88 | 3.84 | 3.85 | -0.52% | 1.15 | 0.52% |
| 2026-04-20 | 3.90 | 3.90 | 3.87 | 3.87 | -0.26% | 1.11 | 0.50% |
| 2026-04-17 | 3.88 | 3.90 | 3.86 | 3.88 | -0.26% | 0.96 | 0.43% |
| 2026-04-16 | 3.88 | 3.90 | 3.87 | 3.89 | +0.78% | 1.23 | 0.55% |
| 2026-04-15 | 3.91 | 3.92 | 3.86 | 3.86 | -1.03% | 1.14 | 0.51% |
| 2026-04-14 | 3.91 | 3.91 | 3.85 | 3.90 | +0.52% | 1.52 | 0.68% |
| 2026-04-13 | 3.84 | 3.92 | 3.83 | 3.88 | +0.52% | 1.78 | 0.79% |
| 2026-04-10 | 3.84 | 3.95 | 3.83 | 3.86 | +1.58% | 3.42 | 1.51% |
| 2026-04-09 | 3.85 | 3.86 | 3.80 | 3.80 | -2.06% | 1.29 | 0.58% |
| 2026-04-08 | 3.80 | 3.89 | 3.80 | 3.88 | +3.47% | 2.59 | 1.16% |
| 2026-04-07 | 3.74 | 3.76 | 3.72 | 3.75 | +0.27% | 0.95 | 0.44% |
| 2026-04-03 | 3.78 | 3.80 | 3.73 | 3.74 | -1.06% | 1.32 | 0.60% |
| 2026-04-02 | 3.84 | 3.85 | 3.76 | 3.78 | -1.56% | 1.58 | 0.72% |
| 2026-04-01 | 3.88 | 3.89 | 3.83 | 3.84 | +0.26% | 1.64 | 0.73% |
| 2026-03-31 | 3.85 | 3.91 | 3.83 | 3.83 | -0.78% | 1.47 | 0.66% |
| 2026-03-30 | 3.83 | 3.86 | 3.79 | 3.86 | -0.26% | 1.47 | 0.66% |
| 2026-03-27 | 3.79 | 3.88 | 3.78 | 3.87 | +1.31% | 1.61 | 0.72% |
| 2026-03-26 | 3.88 | 3.89 | 3.81 | 3.82 | -1.55% | 1.55 | 0.69% |
| 2026-03-25 | 3.87 | 3.91 | 3.86 | 3.88 | +0.52% | 2.10 | 0.93% |