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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.74 | 2.77 | 2.70 | 2.71 | -1.09% | 1.05 | 0.98% |
| 2025-07-22 | 2.72 | 2.75 | 2.70 | 2.74 | +0.74% | 1.09 | 1.02% |
| 2025-07-21 | 2.68 | 2.74 | 2.67 | 2.72 | +1.49% | 1.20 | 1.12% |
| 2025-07-18 | 2.69 | 2.70 | 2.66 | 2.68 | -0.37% | 0.46 | 0.44% |
| 2025-07-17 | 2.69 | 2.71 | 2.67 | 2.69 | 0.00% | 0.57 | 0.54% |
| 2025-07-16 | 2.68 | 2.71 | 2.66 | 2.69 | 0.00% | 0.58 | 0.55% |
| 2025-07-15 | 2.72 | 2.74 | 2.66 | 2.69 | -1.82% | 0.95 | 0.91% |
| 2025-07-14 | 2.75 | 2.76 | 2.70 | 2.74 | -0.72% | 0.89 | 0.84% |
| 2025-07-11 | 2.76 | 2.78 | 2.73 | 2.76 | +0.36% | 0.76 | 0.70% |
| 2025-07-10 | 2.73 | 2.77 | 2.72 | 2.75 | +0.36% | 0.87 | 0.81% |
| 2025-07-09 | 2.71 | 2.76 | 2.69 | 2.74 | +1.11% | 1.21 | 1.13% |
| 2025-07-08 | 2.67 | 2.73 | 2.67 | 2.71 | +1.50% | 0.89 | 0.83% |
| 2025-07-07 | 2.65 | 2.77 | 2.64 | 2.67 | +1.52% | 1.71 | 1.61% |
| 2025-07-04 | 2.66 | 2.67 | 2.62 | 2.63 | -1.13% | 0.61 | 0.59% |
| 2025-07-03 | 2.66 | 2.68 | 2.66 | 2.66 | -0.37% | 0.37 | 0.35% |
| 2025-07-02 | 2.66 | 2.70 | 2.64 | 2.67 | 0.00% | 0.61 | 0.58% |
| 2025-07-01 | 2.66 | 2.73 | 2.65 | 2.67 | +0.38% | 0.72 | 0.69% |
| 2025-06-30 | 2.67 | 2.68 | 2.64 | 2.66 | 0.00% | 0.57 | 0.55% |
| 2025-06-27 | 2.64 | 2.69 | 2.63 | 2.66 | +1.14% | 0.78 | 0.75% |
| 2025-06-26 | 2.64 | 2.66 | 2.62 | 2.63 | -0.38% | 0.56 | 0.54% |