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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.11 | 3.15 | 3.10 | 3.14 | +0.32% | 1.65 | 1.35% |
| 2026-04-21 | 3.16 | 3.17 | 3.09 | 3.13 | -1.57% | 2.03 | 1.67% |
| 2026-04-20 | 3.17 | 3.21 | 3.15 | 3.18 | 0.00% | 1.58 | 1.27% |
| 2026-04-17 | 3.20 | 3.21 | 3.13 | 3.18 | -1.24% | 1.83 | 1.48% |
| 2026-04-16 | 3.16 | 3.22 | 3.15 | 3.22 | +1.90% | 2.06 | 1.65% |
| 2026-04-15 | 3.27 | 3.27 | 3.15 | 3.16 | -3.36% | 2.34 | 1.86% |
| 2026-04-14 | 3.21 | 3.33 | 3.21 | 3.27 | +2.51% | 2.91 | 2.27% |
| 2026-04-13 | 3.15 | 3.19 | 3.14 | 3.19 | -0.31% | 1.96 | 1.58% |
| 2026-04-10 | 3.25 | 3.27 | 3.19 | 3.20 | -0.31% | 1.97 | 1.56% |
| 2026-04-09 | 3.26 | 3.27 | 3.20 | 3.21 | -3.02% | 2.14 | 1.69% |
| 2026-04-08 | 3.20 | 3.31 | 3.20 | 3.31 | +5.41% | 2.98 | 2.32% |
| 2026-04-07 | 3.15 | 3.17 | 3.10 | 3.14 | +1.62% | 2.03 | 1.65% |
| 2026-04-03 | 3.23 | 3.24 | 3.08 | 3.09 | -4.63% | 2.67 | 2.18% |
| 2026-04-02 | 3.37 | 3.38 | 3.20 | 3.24 | -4.71% | 3.82 | 2.99% |
| 2026-04-01 | 3.41 | 3.48 | 3.36 | 3.40 | +2.10% | 3.32 | 2.48% |
| 2026-03-31 | 3.39 | 3.45 | 3.32 | 3.33 | -1.77% | 2.92 | 2.21% |
| 2026-03-30 | 3.35 | 3.45 | 3.25 | 3.39 | -0.59% | 3.32 | 2.54% |
| 2026-03-27 | 3.31 | 3.47 | 3.29 | 3.41 | +0.89% | 2.93 | 2.20% |
| 2026-03-26 | 3.48 | 3.52 | 3.35 | 3.38 | -3.98% | 4.07 | 3.03% |
| 2026-03-25 | 3.43 | 3.54 | 3.41 | 3.52 | +2.03% | 4.24 | 3.09% |