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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.67 | 2.73 | 2.66 | 2.71 | +1.12% | 0.90 | 0.85% |
| 2026-01-16 | 2.79 | 2.79 | 2.67 | 2.68 | -3.60% | 1.76 | 1.66% |
| 2026-01-15 | 2.77 | 2.80 | 2.75 | 2.78 | -1.07% | 1.60 | 1.47% |
| 2026-01-14 | 2.77 | 2.86 | 2.76 | 2.81 | +1.81% | 2.69 | 2.43% |
| 2026-01-13 | 2.79 | 2.86 | 2.74 | 2.76 | -0.72% | 2.19 | 1.99% |
| 2026-01-12 | 2.73 | 2.79 | 2.72 | 2.78 | +2.21% | 2.22 | 2.05% |
| 2026-01-09 | 2.66 | 2.72 | 2.66 | 2.72 | +1.87% | 1.27 | 1.20% |
| 2026-01-08 | 2.67 | 2.70 | 2.65 | 2.67 | -0.37% | 0.92 | 0.87% |
| 2026-01-07 | 2.67 | 2.73 | 2.62 | 2.68 | +0.37% | 1.58 | 1.51% |
| 2026-01-06 | 2.66 | 2.68 | 2.64 | 2.67 | +0.75% | 0.97 | 0.93% |
| 2026-01-05 | 2.64 | 2.66 | 2.62 | 2.65 | +0.38% | 0.75 | 0.72% |
| 2025-12-31 | 2.61 | 2.65 | 2.60 | 2.64 | +1.15% | 0.65 | 0.63% |
| 2025-12-30 | 2.62 | 2.67 | 2.60 | 2.61 | -0.76% | 0.72 | 0.70% |
| 2025-12-29 | 2.63 | 2.69 | 2.62 | 2.63 | 0.00% | 0.96 | 0.92% |
| 2025-12-26 | 2.64 | 2.65 | 2.62 | 2.63 | -0.38% | 0.65 | 0.63% |
| 2025-12-25 | 2.63 | 2.64 | 2.62 | 2.64 | +0.38% | 0.42 | 0.41% |
| 2025-12-24 | 2.61 | 2.64 | 2.60 | 2.63 | +0.77% | 0.47 | 0.46% |
| 2025-12-23 | 2.64 | 2.65 | 2.61 | 2.61 | -1.14% | 0.55 | 0.53% |
| 2025-12-22 | 2.65 | 2.66 | 2.63 | 2.64 | -0.38% | 0.64 | 0.62% |
| 2025-12-19 | 2.61 | 2.65 | 2.60 | 2.65 | +1.92% | 0.66 | 0.64% |