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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.59 | 2.62 | 2.57 | 2.60 | +0.39% | 0.56 | 0.55% |
| 2025-12-17 | 2.59 | 2.60 | 2.55 | 2.59 | 0.00% | 0.66 | 0.66% |
| 2025-12-16 | 2.62 | 2.63 | 2.58 | 2.59 | -1.15% | 0.75 | 0.74% |
| 2025-12-15 | 2.62 | 2.65 | 2.60 | 2.62 | -0.38% | 0.69 | 0.67% |
| 2025-12-12 | 2.63 | 2.66 | 2.62 | 2.63 | -0.38% | 0.57 | 0.55% |
| 2025-12-11 | 2.68 | 2.69 | 2.64 | 2.64 | -1.49% | 0.72 | 0.69% |
| 2025-12-10 | 2.68 | 2.69 | 2.64 | 2.68 | -0.37% | 0.83 | 0.80% |
| 2025-12-09 | 2.70 | 2.72 | 2.68 | 2.69 | -0.74% | 0.65 | 0.62% |
| 2025-12-08 | 2.74 | 2.76 | 2.70 | 2.71 | -0.73% | 0.94 | 0.88% |
| 2025-12-05 | 2.71 | 2.74 | 2.69 | 2.73 | +0.74% | 0.60 | 0.56% |
| 2025-12-04 | 2.76 | 2.76 | 2.71 | 2.71 | -2.17% | 1.01 | 0.94% |
| 2025-12-03 | 2.83 | 2.85 | 2.76 | 2.77 | -2.81% | 1.32 | 1.21% |
| 2025-12-02 | 2.85 | 2.86 | 2.78 | 2.85 | -0.70% | 1.77 | 1.60% |
| 2025-12-01 | 2.83 | 2.91 | 2.80 | 2.87 | +1.77% | 2.27 | 2.03% |
| 2025-11-28 | 2.82 | 2.82 | 2.78 | 2.82 | 0.00% | 1.02 | 0.93% |
| 2025-11-27 | 2.80 | 2.83 | 2.76 | 2.82 | +0.71% | 1.13 | 1.03% |
| 2025-11-26 | 2.81 | 2.85 | 2.79 | 2.80 | -0.71% | 1.17 | 1.06% |
| 2025-11-25 | 2.78 | 2.85 | 2.78 | 2.82 | +1.44% | 1.23 | 1.11% |
| 2025-11-24 | 2.77 | 2.78 | 2.71 | 2.78 | +1.46% | 1.13 | 1.05% |
| 2025-11-21 | 2.80 | 2.83 | 2.73 | 2.74 | -3.52% | 1.65 | 1.51% |