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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.00 | 3.00 | 2.94 | 2.96 | -1.00% | 1.74 | 1.50% |
| 2025-09-16 | 2.96 | 2.99 | 2.92 | 2.99 | +1.01% | 1.78 | 1.54% |
| 2025-09-15 | 2.92 | 2.98 | 2.88 | 2.96 | +2.07% | 2.37 | 2.06% |
| 2025-09-12 | 2.87 | 2.93 | 2.84 | 2.90 | +1.05% | 2.27 | 2.00% |
| 2025-09-11 | 2.83 | 2.87 | 2.77 | 2.87 | +1.06% | 1.84 | 1.66% |
| 2025-09-10 | 2.82 | 2.87 | 2.82 | 2.84 | +0.35% | 1.14 | 1.03% |
| 2025-09-09 | 2.87 | 2.88 | 2.81 | 2.83 | -1.74% | 1.46 | 1.31% |
| 2025-09-08 | 2.86 | 2.90 | 2.84 | 2.88 | +0.70% | 1.97 | 1.75% |
| 2025-09-05 | 2.81 | 2.87 | 2.79 | 2.86 | +1.06% | 1.93 | 1.74% |
| 2025-09-04 | 2.97 | 2.98 | 2.77 | 2.83 | -6.29% | 3.92 | 3.50% |
| 2025-09-03 | 3.03 | 3.09 | 2.97 | 3.02 | +0.33% | 3.54 | 2.98% |
| 2025-09-02 | 3.04 | 3.12 | 2.97 | 3.01 | -1.95% | 4.89 | 4.12% |
| 2025-09-01 | 3.13 | 3.19 | 3.02 | 3.07 | +0.33% | 8.40 | 6.94% |
| 2025-08-29 | 2.77 | 3.06 | 2.74 | 3.06 | +10.07% | 6.49 | 5.62% |
| 2025-08-28 | 2.78 | 2.81 | 2.69 | 2.78 | 0.00% | 1.78 | 1.65% |
| 2025-08-27 | 2.83 | 2.89 | 2.77 | 2.78 | -1.77% | 1.97 | 1.77% |
| 2025-08-26 | 2.81 | 2.86 | 2.79 | 2.83 | +0.35% | 1.55 | 1.40% |
| 2025-08-25 | 2.82 | 2.84 | 2.79 | 2.82 | -0.70% | 1.72 | 1.56% |
| 2025-08-22 | 2.76 | 2.90 | 2.76 | 2.84 | +2.53% | 2.52 | 2.27% |
| 2025-08-21 | 2.76 | 2.80 | 2.75 | 2.77 | +0.36% | 1.82 | 1.67% |