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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.66 | 2.70 | 2.64 | 2.69 | +0.75% | 0.69 | 0.66% |
| 2025-10-22 | 2.66 | 2.70 | 2.65 | 2.67 | 0.00% | 0.70 | 0.67% |
| 2025-10-21 | 2.61 | 2.67 | 2.60 | 2.67 | +2.30% | 0.90 | 0.87% |
| 2025-10-20 | 2.58 | 2.65 | 2.57 | 2.61 | +1.95% | 0.83 | 0.81% |
| 2025-10-17 | 2.60 | 2.63 | 2.56 | 2.56 | -1.92% | 0.88 | 0.86% |
| 2025-10-16 | 2.65 | 2.65 | 2.60 | 2.61 | -1.51% | 0.70 | 0.68% |
| 2025-10-15 | 2.63 | 2.66 | 2.62 | 2.65 | +0.76% | 0.57 | 0.55% |
| 2025-10-14 | 2.66 | 2.72 | 2.62 | 2.63 | -1.50% | 1.06 | 1.02% |
| 2025-10-13 | 2.64 | 2.68 | 2.58 | 2.67 | -0.74% | 1.02 | 0.99% |
| 2025-10-10 | 2.67 | 2.71 | 2.65 | 2.69 | +0.37% | 0.92 | 0.87% |
| 2025-10-09 | 2.65 | 2.69 | 2.64 | 2.68 | +1.52% | 0.80 | 0.76% |
| 2025-09-30 | 2.66 | 2.67 | 2.63 | 2.64 | -0.75% | 0.81 | 0.78% |
| 2025-09-29 | 2.65 | 2.68 | 2.62 | 2.66 | -0.37% | 1.10 | 1.05% |
| 2025-09-26 | 2.69 | 2.71 | 2.66 | 2.67 | -1.11% | 1.00 | 0.95% |
| 2025-09-25 | 2.74 | 2.74 | 2.68 | 2.70 | -1.46% | 0.98 | 0.92% |
| 2025-09-24 | 2.70 | 2.75 | 2.70 | 2.74 | +0.37% | 1.05 | 0.99% |
| 2025-09-23 | 2.82 | 2.84 | 2.68 | 2.73 | -3.87% | 1.98 | 1.85% |
| 2025-09-22 | 2.83 | 2.84 | 2.78 | 2.84 | -0.35% | 1.13 | 1.03% |
| 2025-09-19 | 2.90 | 2.92 | 2.82 | 2.85 | -2.06% | 1.66 | 1.48% |
| 2025-09-18 | 2.95 | 3.02 | 2.87 | 2.91 | -1.69% | 2.45 | 2.12% |