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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.15 | 4.18 | 4.15 | 4.16 | +0.48% | 1.51 | 0.63% |
| 2026-02-13 | 4.20 | 4.22 | 4.13 | 4.14 | -1.43% | 2.40 | 0.99% |
| 2026-02-12 | 4.22 | 4.23 | 4.19 | 4.20 | -0.47% | 1.55 | 0.64% |
| 2026-02-11 | 4.23 | 4.25 | 4.22 | 4.22 | 0.00% | 1.52 | 0.62% |
| 2026-02-10 | 4.23 | 4.25 | 4.21 | 4.22 | -0.24% | 1.78 | 0.73% |
| 2026-02-09 | 4.24 | 4.26 | 4.21 | 4.23 | +0.48% | 2.41 | 0.98% |
| 2026-02-06 | 4.21 | 4.25 | 4.20 | 4.21 | -0.47% | 2.03 | 0.83% |
| 2026-02-05 | 4.22 | 4.25 | 4.19 | 4.23 | +0.24% | 2.68 | 1.10% |
| 2026-02-04 | 4.17 | 4.24 | 4.16 | 4.22 | +0.96% | 3.29 | 1.35% |
| 2026-02-03 | 4.18 | 4.20 | 4.15 | 4.18 | +0.48% | 2.21 | 0.91% |
| 2026-02-02 | 4.25 | 4.29 | 4.16 | 4.16 | -2.35% | 3.79 | 1.54% |
| 2026-01-30 | 4.33 | 4.35 | 4.24 | 4.26 | -1.84% | 3.80 | 1.53% |
| 2026-01-29 | 4.31 | 4.36 | 4.27 | 4.34 | +0.23% | 4.07 | 1.63% |
| 2026-01-28 | 4.28 | 4.36 | 4.28 | 4.33 | +0.93% | 3.98 | 1.59% |
| 2026-01-27 | 4.31 | 4.32 | 4.23 | 4.29 | -0.69% | 3.26 | 1.32% |
| 2026-01-26 | 4.34 | 4.37 | 4.29 | 4.32 | -0.46% | 4.37 | 1.74% |
| 2026-01-23 | 4.32 | 4.35 | 4.31 | 4.34 | +0.46% | 2.95 | 1.18% |
| 2026-01-22 | 4.30 | 4.34 | 4.30 | 4.32 | +0.47% | 2.25 | 0.90% |
| 2026-01-21 | 4.29 | 4.31 | 4.27 | 4.30 | -0.23% | 2.35 | 0.94% |
| 2026-01-20 | 4.27 | 4.32 | 4.26 | 4.31 | +0.94% | 3.17 | 1.28% |