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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.38 | 3.72 | 3.28 | 3.43 | +1.18% | 15.09 | 11.13% |
| 2026-02-13 | 3.39 | 3.39 | 3.39 | 3.39 | +10.06% | 3.60 | 2.71% |
| 2026-02-12 | 3.11 | 3.14 | 3.05 | 3.08 | -0.96% | 4.25 | 3.51% |
| 2026-02-11 | 3.21 | 3.25 | 3.10 | 3.11 | -4.89% | 8.12 | 6.60% |
| 2026-02-10 | 3.00 | 3.27 | 2.98 | 3.27 | +10.10% | 7.41 | 5.90% |
| 2026-02-09 | 2.92 | 2.97 | 2.92 | 2.97 | +2.77% | 2.33 | 2.02% |
| 2026-02-06 | 2.87 | 2.92 | 2.84 | 2.89 | +0.35% | 1.74 | 1.54% |
| 2026-02-05 | 2.86 | 2.91 | 2.85 | 2.88 | 0.00% | 1.45 | 1.28% |
| 2026-02-04 | 2.86 | 2.89 | 2.84 | 2.88 | 0.00% | 1.33 | 1.18% |
| 2026-02-03 | 2.85 | 2.91 | 2.84 | 2.88 | +0.70% | 1.72 | 1.53% |
| 2026-02-02 | 2.93 | 2.97 | 2.85 | 2.86 | -0.69% | 3.01 | 2.64% |
| 2026-01-30 | 2.85 | 2.92 | 2.84 | 2.88 | +0.35% | 2.47 | 2.18% |
| 2026-01-29 | 2.84 | 2.91 | 2.81 | 2.87 | +0.70% | 1.79 | 1.59% |
| 2026-01-28 | 2.85 | 2.88 | 2.83 | 2.85 | -0.35% | 1.51 | 1.35% |
| 2026-01-27 | 2.89 | 2.92 | 2.82 | 2.86 | -1.72% | 2.32 | 2.07% |
| 2026-01-26 | 2.90 | 2.93 | 2.87 | 2.91 | +0.69% | 3.25 | 2.85% |
| 2026-01-23 | 2.96 | 2.96 | 2.87 | 2.89 | -2.69% | 5.69 | 5.00% |
| 2026-01-22 | 2.71 | 2.97 | 2.70 | 2.97 | +10.00% | 4.10 | 3.58% |
| 2026-01-21 | 2.69 | 2.74 | 2.68 | 2.70 | -0.37% | 0.98 | 0.92% |
| 2026-01-20 | 2.71 | 2.73 | 2.68 | 2.71 | 0.00% | 1.01 | 0.95% |