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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.21 | 4.23 | 4.16 | 4.16 | -0.95% | 2.10 | 0.87% |
| 2025-12-17 | 4.16 | 4.24 | 4.10 | 4.20 | +0.96% | 3.00 | 1.24% |
| 2025-12-16 | 4.19 | 4.20 | 4.15 | 4.16 | -0.95% | 1.90 | 0.79% |
| 2025-12-15 | 4.18 | 4.24 | 4.18 | 4.20 | 0.00% | 1.48 | 0.60% |
| 2025-12-12 | 4.19 | 4.23 | 4.18 | 4.20 | +0.48% | 1.71 | 0.70% |
| 2025-12-11 | 4.25 | 4.25 | 4.18 | 4.18 | -1.65% | 1.89 | 0.78% |
| 2025-12-10 | 4.22 | 4.27 | 4.20 | 4.25 | +0.47% | 2.69 | 1.10% |
| 2025-12-09 | 4.28 | 4.28 | 4.22 | 4.23 | -1.40% | 1.92 | 0.78% |
| 2025-12-08 | 4.31 | 4.36 | 4.29 | 4.29 | +0.47% | 3.90 | 1.56% |
| 2025-12-05 | 4.18 | 4.29 | 4.16 | 4.27 | +1.91% | 3.31 | 1.35% |
| 2025-12-04 | 4.19 | 4.20 | 4.15 | 4.19 | +0.24% | 1.42 | 0.58% |
| 2025-12-03 | 4.21 | 4.23 | 4.17 | 4.18 | -0.71% | 1.55 | 0.64% |
| 2025-12-02 | 4.24 | 4.24 | 4.20 | 4.21 | -0.71% | 1.08 | 0.44% |
| 2025-12-01 | 4.21 | 4.24 | 4.20 | 4.24 | +0.47% | 1.60 | 0.65% |
| 2025-11-28 | 4.21 | 4.23 | 4.18 | 4.22 | +0.48% | 1.72 | 0.70% |
| 2025-11-27 | 4.22 | 4.25 | 4.20 | 4.20 | -0.24% | 1.41 | 0.57% |
| 2025-11-26 | 4.22 | 4.25 | 4.20 | 4.21 | -0.47% | 1.46 | 0.60% |
| 2025-11-25 | 4.24 | 4.26 | 4.22 | 4.23 | 0.00% | 1.92 | 0.78% |
| 2025-11-24 | 4.22 | 4.25 | 4.18 | 4.23 | +0.71% | 1.98 | 0.81% |
| 2025-11-21 | 4.33 | 4.35 | 4.20 | 4.20 | -3.67% | 3.65 | 1.48% |