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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.63 | 2.65 | 2.60 | 2.64 | +0.38% | 0.69 | 0.67% |
| 2025-06-24 | 2.59 | 2.64 | 2.58 | 2.63 | +1.94% | 0.54 | 0.53% |
| 2025-06-23 | 2.54 | 2.59 | 2.53 | 2.58 | +0.78% | 0.38 | 0.38% |
| 2025-06-20 | 2.56 | 2.61 | 2.55 | 2.56 | +0.39% | 0.40 | 0.39% |
| 2025-06-19 | 2.59 | 2.61 | 2.54 | 2.55 | -1.16% | 0.53 | 0.53% |
| 2025-06-18 | 2.61 | 2.62 | 2.57 | 2.58 | -1.53% | 0.56 | 0.55% |
| 2025-06-17 | 2.61 | 2.63 | 2.60 | 2.62 | +0.38% | 0.51 | 0.50% |
| 2025-06-16 | 2.60 | 2.62 | 2.60 | 2.61 | -0.38% | 0.49 | 0.48% |
| 2025-06-13 | 2.69 | 2.70 | 2.62 | 2.62 | -2.24% | 0.84 | 0.81% |
| 2025-06-12 | 2.69 | 2.70 | 2.67 | 2.68 | -0.74% | 0.49 | 0.47% |
| 2025-06-11 | 2.68 | 2.71 | 2.68 | 2.70 | +0.75% | 0.59 | 0.56% |
| 2025-06-10 | 2.73 | 2.74 | 2.66 | 2.68 | -1.83% | 0.82 | 0.78% |
| 2025-06-09 | 2.71 | 2.78 | 2.71 | 2.73 | +0.74% | 0.78 | 0.72% |
| 2025-06-06 | 2.70 | 2.73 | 2.69 | 2.71 | +0.74% | 0.73 | 0.69% |
| 2025-06-05 | 2.67 | 2.70 | 2.67 | 2.69 | +0.37% | 0.71 | 0.68% |
| 2025-06-04 | 2.65 | 2.69 | 2.65 | 2.68 | +1.13% | 0.67 | 0.64% |
| 2025-06-03 | 2.65 | 2.67 | 2.61 | 2.65 | -0.75% | 0.89 | 0.86% |
| 2025-05-30 | 2.72 | 2.72 | 2.67 | 2.67 | -1.84% | 0.70 | 0.66% |
| 2025-05-29 | 2.67 | 2.73 | 2.67 | 2.72 | +1.49% | 0.82 | 0.77% |
| 2025-05-28 | 2.69 | 2.70 | 2.65 | 2.68 | -0.37% | 0.72 | 0.69% |