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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.81 | 4.90 | 4.79 | 4.87 | +0.41% | 15.14 | 5.38% |
| 2025-09-16 | 4.76 | 4.90 | 4.72 | 4.85 | +2.10% | 18.04 | 6.44% |
| 2025-09-15 | 4.77 | 4.83 | 4.73 | 4.75 | +0.21% | 12.35 | 4.46% |
| 2025-09-12 | 4.80 | 4.87 | 4.71 | 4.74 | -3.26% | 27.43 | 9.85% |
| 2025-09-11 | 4.45 | 4.90 | 4.43 | 4.90 | +10.09% | 34.91 | 12.55% |
| 2025-09-10 | 4.46 | 4.51 | 4.43 | 4.45 | 0.00% | 3.61 | 1.39% |
| 2025-09-09 | 4.47 | 4.51 | 4.44 | 4.45 | -0.67% | 4.29 | 1.65% |
| 2025-09-08 | 4.47 | 4.50 | 4.43 | 4.48 | -0.22% | 4.61 | 1.78% |
| 2025-09-05 | 4.47 | 4.49 | 4.39 | 4.49 | +0.45% | 5.99 | 2.32% |
| 2025-09-04 | 4.36 | 4.53 | 4.35 | 4.47 | +2.28% | 9.78 | 3.78% |
| 2025-09-03 | 4.59 | 4.62 | 4.34 | 4.37 | -5.19% | 9.64 | 3.70% |
| 2025-09-02 | 4.53 | 4.68 | 4.43 | 4.61 | +1.76% | 13.28 | 5.01% |
| 2025-09-01 | 4.59 | 4.64 | 4.50 | 4.53 | -1.09% | 5.84 | 2.21% |
| 2025-08-29 | 4.62 | 4.65 | 4.56 | 4.58 | -0.86% | 6.32 | 2.37% |
| 2025-08-28 | 4.54 | 4.62 | 4.46 | 4.62 | +1.76% | 8.06 | 3.05% |
| 2025-08-27 | 4.65 | 4.75 | 4.52 | 4.54 | -2.36% | 10.54 | 3.89% |
| 2025-08-26 | 4.68 | 4.74 | 4.63 | 4.65 | -1.27% | 6.85 | 2.52% |
| 2025-08-25 | 4.69 | 4.80 | 4.65 | 4.71 | +1.72% | 12.92 | 4.73% |
| 2025-08-22 | 4.51 | 4.63 | 4.51 | 4.63 | +2.20% | 9.80 | 3.69% |
| 2025-08-21 | 4.61 | 4.63 | 4.50 | 4.53 | -1.30% | 6.82 | 2.57% |