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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.33 | 3.46 | 3.30 | 3.45 | +5.83% | 5.08 | 3.83% |
| 2026-03-23 | 3.36 | 3.45 | 3.22 | 3.26 | -4.96% | 5.96 | 4.55% |
| 2026-03-20 | 3.62 | 3.66 | 3.42 | 3.43 | -5.25% | 6.41 | 4.65% |
| 2026-03-19 | 3.58 | 3.67 | 3.51 | 3.62 | -2.69% | 6.95 | 4.94% |
| 2026-03-18 | 3.59 | 3.75 | 3.57 | 3.72 | +3.33% | 9.81 | 6.84% |
| 2026-03-17 | 3.63 | 3.72 | 3.57 | 3.60 | -2.44% | 7.00 | 4.91% |
| 2026-03-16 | 3.80 | 3.85 | 3.63 | 3.69 | +1.37% | 10.19 | 7.02% |
| 2026-03-13 | 3.84 | 3.91 | 3.62 | 3.64 | -6.43% | 15.14 | 10.42% |
| 2026-03-12 | 4.16 | 4.26 | 3.86 | 3.89 | -2.26% | 25.24 | 16.14% |
| 2026-03-11 | 3.98 | 3.98 | 3.80 | 3.98 | +9.94% | 23.19 | 14.99% |
| 2026-03-10 | 3.34 | 3.62 | 3.33 | 3.62 | +10.03% | 6.03 | 4.29% |
| 2026-03-09 | 3.27 | 3.29 | 3.18 | 3.29 | -0.60% | 3.73 | 2.94% |
| 2026-03-06 | 3.21 | 3.31 | 3.19 | 3.31 | +2.16% | 3.11 | 2.43% |
| 2026-03-05 | 3.21 | 3.30 | 3.21 | 3.24 | +2.53% | 3.98 | 3.12% |
| 2026-03-04 | 3.09 | 3.19 | 3.04 | 3.16 | +0.32% | 3.31 | 2.69% |
| 2026-03-03 | 3.31 | 3.36 | 3.13 | 3.15 | -5.41% | 5.98 | 4.73% |
| 2026-03-02 | 3.43 | 3.52 | 3.32 | 3.33 | -7.24% | 7.55 | 5.70% |
| 2026-02-27 | 3.55 | 3.72 | 3.55 | 3.59 | +0.28% | 8.25 | 5.83% |
| 2026-02-26 | 3.69 | 3.74 | 3.55 | 3.58 | -5.04% | 13.09 | 9.25% |
| 2026-02-25 | 3.40 | 3.77 | 3.38 | 3.77 | +9.91% | 8.57 | 5.98% |