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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.72 | 2.73 | 2.67 | 2.69 | -1.10% | 0.78 | 0.74% |
| 2025-05-26 | 2.66 | 2.73 | 2.64 | 2.72 | +1.87% | 0.94 | 0.90% |
| 2025-05-23 | 2.70 | 2.73 | 2.65 | 2.67 | -0.37% | 0.85 | 0.81% |
| 2025-05-22 | 2.74 | 2.79 | 2.67 | 2.68 | -1.83% | 1.01 | 0.95% |
| 2025-05-21 | 2.76 | 2.77 | 2.71 | 2.73 | -1.09% | 0.80 | 0.75% |
| 2025-05-20 | 2.78 | 2.79 | 2.73 | 2.76 | -0.72% | 1.48 | 1.37% |
| 2025-05-19 | 2.64 | 2.88 | 2.62 | 2.78 | +5.70% | 3.14 | 2.87% |
| 2025-05-16 | 2.62 | 2.64 | 2.61 | 2.63 | +0.38% | 0.64 | 0.62% |
| 2025-05-15 | 2.68 | 2.68 | 2.62 | 2.62 | -2.24% | 0.59 | 0.57% |
| 2025-05-14 | 2.64 | 2.70 | 2.64 | 2.68 | +1.13% | 0.79 | 0.75% |
| 2025-05-13 | 2.68 | 2.71 | 2.64 | 2.65 | 0.00% | 0.98 | 0.93% |
| 2025-05-12 | 2.66 | 2.66 | 2.62 | 2.65 | +0.76% | 0.64 | 0.62% |
| 2025-05-09 | 2.72 | 2.72 | 2.61 | 2.63 | -2.95% | 0.97 | 0.94% |
| 2025-05-08 | 2.71 | 2.75 | 2.69 | 2.71 | -0.37% | 0.73 | 0.68% |
| 2025-05-07 | 2.69 | 2.74 | 2.67 | 2.72 | +1.49% | 1.40 | 1.32% |
| 2025-05-06 | 2.59 | 2.68 | 2.58 | 2.68 | +4.28% | 1.09 | 1.05% |