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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.49 | 4.54 | 4.46 | 4.54 | +1.11% | 3.59 | 1.37% |
| 2025-10-22 | 4.50 | 4.53 | 4.48 | 4.49 | -0.66% | 2.65 | 1.01% |
| 2025-10-21 | 4.46 | 4.56 | 4.45 | 4.52 | +1.57% | 4.60 | 1.75% |
| 2025-10-20 | 4.46 | 4.48 | 4.44 | 4.45 | +0.68% | 2.88 | 1.11% |
| 2025-10-17 | 4.51 | 4.55 | 4.41 | 4.42 | -2.21% | 4.64 | 1.78% |
| 2025-10-16 | 4.55 | 4.56 | 4.50 | 4.52 | -1.31% | 3.95 | 1.50% |
| 2025-10-15 | 4.55 | 4.59 | 4.47 | 4.58 | +0.44% | 6.21 | 2.36% |
| 2025-10-14 | 4.55 | 4.62 | 4.50 | 4.56 | +0.22% | 5.11 | 1.93% |
| 2025-10-13 | 4.45 | 4.56 | 4.45 | 4.55 | -1.30% | 4.96 | 1.89% |
| 2025-10-10 | 4.59 | 4.66 | 4.57 | 4.61 | -0.22% | 6.21 | 2.31% |
| 2025-10-09 | 4.54 | 4.68 | 4.51 | 4.62 | +1.76% | 7.69 | 2.88% |
| 2025-09-30 | 4.58 | 4.60 | 4.52 | 4.54 | -1.30% | 5.34 | 2.02% |
| 2025-09-29 | 4.43 | 4.67 | 4.40 | 4.60 | +3.83% | 9.99 | 3.78% |
| 2025-09-26 | 4.44 | 4.48 | 4.43 | 4.43 | -0.45% | 3.78 | 1.46% |
| 2025-09-25 | 4.49 | 4.51 | 4.45 | 4.45 | -1.33% | 4.46 | 1.72% |
| 2025-09-24 | 4.42 | 4.53 | 4.42 | 4.51 | +1.12% | 5.50 | 2.12% |
| 2025-09-23 | 4.55 | 4.55 | 4.40 | 4.46 | -2.83% | 7.10 | 2.75% |
| 2025-09-22 | 4.54 | 4.60 | 4.49 | 4.59 | +1.10% | 5.92 | 2.24% |
| 2025-09-19 | 4.66 | 4.68 | 4.52 | 4.54 | -2.57% | 7.68 | 2.89% |
| 2025-09-18 | 4.82 | 4.82 | 4.61 | 4.66 | -4.30% | 15.11 | 5.53% |