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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.26 | 4.28 | 4.24 | 4.27 | 0.00% | 2.13 | 0.86% |
| 2026-01-16 | 4.31 | 4.32 | 4.26 | 4.27 | -0.47% | 3.33 | 1.34% |
| 2026-01-15 | 4.33 | 4.35 | 4.26 | 4.29 | -1.38% | 4.25 | 1.71% |
| 2026-01-14 | 4.35 | 4.46 | 4.32 | 4.35 | -0.46% | 7.48 | 2.93% |
| 2026-01-13 | 4.41 | 4.44 | 4.35 | 4.37 | -1.13% | 5.35 | 2.10% |
| 2026-01-12 | 4.28 | 4.45 | 4.27 | 4.42 | +3.03% | 8.14 | 3.21% |
| 2026-01-09 | 4.26 | 4.31 | 4.26 | 4.29 | +0.47% | 3.74 | 1.51% |
| 2026-01-08 | 4.30 | 4.32 | 4.26 | 4.27 | -1.16% | 3.53 | 1.42% |
| 2026-01-07 | 4.40 | 4.41 | 4.31 | 4.32 | -2.04% | 4.28 | 1.70% |
| 2026-01-06 | 4.25 | 4.41 | 4.25 | 4.41 | +3.52% | 7.14 | 2.83% |
| 2026-01-05 | 4.24 | 4.26 | 4.20 | 4.26 | +0.47% | 3.65 | 1.49% |
| 2025-12-31 | 4.26 | 4.30 | 4.23 | 4.24 | -0.47% | 1.82 | 0.74% |
| 2025-12-30 | 4.26 | 4.30 | 4.24 | 4.26 | 0.00% | 1.71 | 0.69% |
| 2025-12-29 | 4.28 | 4.30 | 4.26 | 4.26 | -0.47% | 1.82 | 0.73% |
| 2025-12-26 | 4.25 | 4.31 | 4.24 | 4.28 | +0.71% | 2.94 | 1.19% |
| 2025-12-25 | 4.25 | 4.27 | 4.23 | 4.25 | 0.00% | 1.47 | 0.60% |
| 2025-12-24 | 4.21 | 4.26 | 4.19 | 4.25 | +0.95% | 1.75 | 0.71% |
| 2025-12-23 | 4.23 | 4.24 | 4.20 | 4.21 | -0.47% | 1.55 | 0.64% |
| 2025-12-22 | 4.22 | 4.25 | 4.21 | 4.23 | 0.00% | 1.54 | 0.63% |
| 2025-12-19 | 4.16 | 4.24 | 4.16 | 4.23 | +1.68% | 2.56 | 1.05% |