国统股份 sz.002205
13.99
+0.29%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.98 | 14.22 | 13.74 | 13.99 | +0.29% | 0.50 | 1.94% |
| 2026-05-22 | 13.68 | 14.00 | 13.62 | 13.95 | +1.97% | 0.36 | 1.39% |
| 2026-05-21 | 14.22 | 14.28 | 13.62 | 13.68 | -3.05% | 0.50 | 1.91% |
| 2026-05-20 | 14.21 | 14.39 | 14.00 | 14.11 | -0.70% | 0.37 | 1.41% |
| 2026-05-19 | 14.13 | 14.49 | 13.90 | 14.21 | +1.57% | 0.42 | 1.60% |
| 2026-05-18 | 14.14 | 14.21 | 13.83 | 13.99 | -0.92% | 0.36 | 1.39% |
| 2026-05-15 | 14.08 | 14.24 | 13.78 | 14.12 | +0.50% | 0.47 | 1.82% |
| 2026-05-14 | 13.91 | 14.29 | 13.67 | 14.05 | +1.08% | 0.56 | 2.13% |
| 2026-05-13 | 13.88 | 14.05 | 13.77 | 13.90 | +0.14% | 0.44 | 1.69% |
| 2026-05-12 | 14.38 | 14.47 | 13.78 | 13.88 | -2.05% | 0.54 | 2.07% |
| 2026-05-11 | 14.14 | 14.60 | 14.00 | 14.17 | +0.78% | 0.75 | 2.84% |
| 2026-05-08 | 13.62 | 14.06 | 13.56 | 14.06 | +2.93% | 0.48 | 1.87% |
| 2026-05-07 | 13.58 | 13.79 | 13.39 | 13.66 | +1.71% | 0.63 | 2.50% |
| 2026-05-06 | 13.52 | 13.58 | 13.30 | 13.43 | +0.37% | 0.46 | 1.83% |
| 2026-04-30 | 13.26 | 13.51 | 13.20 | 13.38 | +0.45% | 0.35 | 1.42% |
| 2026-04-29 | 13.05 | 13.46 | 13.01 | 13.32 | +1.76% | 0.43 | 1.75% |
| 2026-04-28 | 12.83 | 13.24 | 12.83 | 13.09 | +1.39% | 0.58 | 2.41% |
| 2026-04-27 | 12.74 | 12.94 | 12.32 | 12.91 | +1.41% | 0.50 | 2.11% |
| 2026-04-24 | 12.56 | 12.78 | 12.40 | 12.73 | +0.71% | 0.32 | 1.35% |
| 2026-04-23 | 12.56 | 12.73 | 12.32 | 12.64 | +1.20% | 0.40 | 1.71% |