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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.81 | 3.87 | 3.77 | 3.86 | +2.66% | 2.15 | 0.97% |
| 2026-03-23 | 3.91 | 3.92 | 3.73 | 3.76 | -5.29% | 2.79 | 1.26% |
| 2026-03-20 | 4.02 | 4.04 | 3.97 | 3.97 | -1.24% | 2.13 | 0.92% |
| 2026-03-19 | 4.05 | 4.06 | 4.00 | 4.02 | -0.99% | 2.31 | 0.99% |
| 2026-03-18 | 4.08 | 4.08 | 4.04 | 4.06 | -0.25% | 1.83 | 0.78% |
| 2026-03-17 | 4.06 | 4.14 | 4.06 | 4.07 | +0.25% | 3.04 | 1.28% |
| 2026-03-16 | 4.07 | 4.08 | 4.04 | 4.06 | 0.00% | 1.96 | 0.83% |
| 2026-03-13 | 4.10 | 4.12 | 4.06 | 4.06 | -0.98% | 2.25 | 0.95% |
| 2026-03-12 | 4.08 | 4.12 | 4.08 | 4.10 | +0.49% | 2.14 | 0.90% |
| 2026-03-11 | 4.09 | 4.10 | 4.06 | 4.08 | -0.24% | 1.81 | 0.76% |
| 2026-03-10 | 4.08 | 4.11 | 4.07 | 4.09 | +0.49% | 1.52 | 0.64% |
| 2026-03-09 | 4.08 | 4.09 | 4.04 | 4.07 | -0.97% | 2.07 | 0.88% |
| 2026-03-06 | 4.02 | 4.11 | 4.01 | 4.11 | +1.99% | 2.42 | 1.02% |
| 2026-03-05 | 4.06 | 4.07 | 4.02 | 4.03 | +0.25% | 1.83 | 0.78% |
| 2026-03-04 | 4.07 | 4.09 | 4.01 | 4.02 | -2.19% | 2.47 | 1.05% |
| 2026-03-03 | 4.16 | 4.19 | 4.10 | 4.11 | -1.20% | 3.36 | 1.39% |
| 2026-03-02 | 4.17 | 4.19 | 4.12 | 4.16 | -1.19% | 3.02 | 1.25% |
| 2026-02-27 | 4.17 | 4.22 | 4.17 | 4.21 | +0.72% | 2.03 | 0.83% |
| 2026-02-26 | 4.21 | 4.22 | 4.17 | 4.18 | -0.71% | 1.86 | 0.77% |
| 2026-02-25 | 4.16 | 4.25 | 4.16 | 4.21 | +1.20% | 3.16 | 1.29% |