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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.45 | 4.47 | 4.35 | 4.36 | 0.00% | 2.97 | 1.17% |
| 2025-11-19 | 4.40 | 4.43 | 4.34 | 4.36 | -0.91% | 2.49 | 0.98% |
| 2025-11-18 | 4.44 | 4.45 | 4.39 | 4.40 | -0.90% | 2.66 | 1.04% |
| 2025-11-17 | 4.47 | 4.48 | 4.43 | 4.44 | -0.89% | 2.55 | 0.99% |
| 2025-11-14 | 4.50 | 4.53 | 4.48 | 4.48 | -1.10% | 2.37 | 0.91% |
| 2025-11-13 | 4.49 | 4.53 | 4.48 | 4.53 | +0.67% | 2.68 | 1.03% |
| 2025-11-12 | 4.51 | 4.53 | 4.46 | 4.50 | -0.22% | 2.89 | 1.11% |
| 2025-11-11 | 4.54 | 4.55 | 4.50 | 4.51 | -0.66% | 2.52 | 0.96% |
| 2025-11-10 | 4.50 | 4.55 | 4.49 | 4.54 | +1.11% | 2.70 | 1.03% |
| 2025-11-07 | 4.53 | 4.53 | 4.49 | 4.49 | -1.10% | 2.70 | 1.03% |
| 2025-11-06 | 4.53 | 4.57 | 4.52 | 4.54 | +0.66% | 3.21 | 1.22% |
| 2025-11-05 | 4.49 | 4.54 | 4.48 | 4.51 | -0.44% | 2.48 | 0.94% |
| 2025-11-04 | 4.53 | 4.54 | 4.50 | 4.53 | -0.22% | 2.69 | 1.02% |
| 2025-11-03 | 4.56 | 4.57 | 4.48 | 4.54 | -0.44% | 3.80 | 1.45% |
| 2025-10-31 | 4.62 | 4.64 | 4.55 | 4.56 | -0.22% | 5.66 | 2.12% |
| 2025-10-30 | 4.64 | 4.64 | 4.56 | 4.57 | -1.72% | 5.04 | 1.89% |
| 2025-10-29 | 4.55 | 4.66 | 4.55 | 4.65 | +1.97% | 8.25 | 3.07% |
| 2025-10-28 | 4.57 | 4.59 | 4.55 | 4.56 | -0.65% | 3.55 | 1.34% |
| 2025-10-27 | 4.62 | 4.63 | 4.56 | 4.59 | +0.44% | 4.87 | 1.83% |
| 2025-10-24 | 4.53 | 4.59 | 4.53 | 4.57 | +0.66% | 4.25 | 1.61% |