国安股份 sz.000839
3.14
-1.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.19 | 3.20 | 3.12 | 3.14 | -1.26% | 2.30 | 1.86% |
| 2026-05-22 | 3.21 | 3.22 | 3.10 | 3.18 | 0.00% | 2.74 | 2.22% |
| 2026-05-21 | 3.36 | 3.40 | 3.15 | 3.18 | -6.19% | 5.15 | 4.02% |
| 2026-05-20 | 3.50 | 3.52 | 3.36 | 3.39 | -4.51% | 5.77 | 4.33% |
| 2026-05-19 | 3.45 | 3.71 | 3.42 | 3.55 | +2.31% | 9.80 | 7.00% |
| 2026-05-18 | 3.36 | 3.50 | 3.35 | 3.47 | +0.87% | 9.15 | 6.79% |
| 2026-05-15 | 3.25 | 3.55 | 3.24 | 3.44 | +6.50% | 11.81 | 8.65% |
| 2026-05-14 | 3.44 | 3.45 | 3.23 | 3.23 | -5.83% | 4.81 | 3.71% |
| 2026-05-13 | 3.34 | 3.49 | 3.32 | 3.43 | +2.39% | 6.43 | 4.79% |
| 2026-05-12 | 3.33 | 3.44 | 3.31 | 3.35 | -1.47% | 6.62 | 5.02% |
| 2026-05-11 | 3.48 | 3.57 | 3.37 | 3.40 | +1.19% | 12.99 | 9.59% |
| 2026-05-08 | 3.36 | 3.36 | 3.36 | 3.36 | +10.16% | 1.72 | 1.31% |
| 2026-05-07 | 3.00 | 3.06 | 2.99 | 3.05 | +2.01% | 2.39 | 2.01% |
| 2026-05-06 | 2.99 | 3.02 | 2.96 | 2.99 | +0.67% | 1.88 | 1.60% |
| 2026-04-30 | 2.95 | 2.99 | 2.93 | 2.97 | 0.00% | 1.42 | 1.22% |
| 2026-04-29 | 2.91 | 3.01 | 2.90 | 2.97 | +1.02% | 1.79 | 1.53% |
| 2026-04-28 | 3.09 | 3.09 | 2.93 | 2.94 | -6.67% | 4.17 | 3.57% |
| 2026-04-27 | 3.05 | 3.15 | 3.00 | 3.15 | +2.27% | 2.22 | 1.83% |
| 2026-04-24 | 3.07 | 3.10 | 3.02 | 3.08 | 0.00% | 1.92 | 1.60% |
| 2026-04-23 | 3.14 | 3.17 | 3.07 | 3.08 | -1.91% | 1.84 | 1.51% |