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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.72 | 2.76 | 2.70 | 2.76 | +1.10% | 1.39 | 1.30% |
| 2025-08-19 | 2.73 | 2.75 | 2.70 | 2.73 | +0.37% | 1.11 | 1.04% |
| 2025-08-18 | 2.69 | 2.75 | 2.68 | 2.72 | +1.12% | 1.62 | 1.52% |
| 2025-08-15 | 2.65 | 2.69 | 2.65 | 2.69 | +1.13% | 0.88 | 0.84% |
| 2025-08-14 | 2.72 | 2.73 | 2.65 | 2.66 | -2.21% | 1.10 | 1.05% |
| 2025-08-13 | 2.74 | 2.75 | 2.71 | 2.72 | -0.37% | 0.83 | 0.77% |
| 2025-08-12 | 2.76 | 2.77 | 2.73 | 2.73 | -1.09% | 1.06 | 0.99% |
| 2025-08-11 | 2.70 | 2.82 | 2.67 | 2.76 | +2.60% | 2.37 | 2.18% |
| 2025-08-08 | 2.70 | 2.72 | 2.67 | 2.69 | -0.74% | 0.73 | 0.70% |
| 2025-08-07 | 2.68 | 2.77 | 2.67 | 2.71 | +1.12% | 1.29 | 1.21% |
| 2025-08-06 | 2.65 | 2.69 | 2.64 | 2.68 | +0.75% | 0.74 | 0.71% |
| 2025-08-05 | 2.65 | 2.68 | 2.64 | 2.66 | +0.76% | 0.57 | 0.55% |
| 2025-08-04 | 2.64 | 2.65 | 2.62 | 2.64 | -0.75% | 0.52 | 0.51% |
| 2025-08-01 | 2.66 | 2.68 | 2.63 | 2.66 | 0.00% | 0.67 | 0.64% |
| 2025-07-31 | 2.72 | 2.73 | 2.65 | 2.66 | -2.56% | 1.07 | 1.01% |
| 2025-07-30 | 2.74 | 2.75 | 2.71 | 2.73 | -0.36% | 0.94 | 0.87% |
| 2025-07-29 | 2.74 | 2.76 | 2.71 | 2.74 | 0.00% | 0.76 | 0.71% |
| 2025-07-28 | 2.78 | 2.79 | 2.73 | 2.74 | -1.44% | 0.91 | 0.84% |
| 2025-07-25 | 2.76 | 2.78 | 2.75 | 2.78 | +0.36% | 0.87 | 0.81% |
| 2025-07-24 | 2.71 | 2.78 | 2.70 | 2.77 | +2.21% | 1.38 | 1.29% |