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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.63 | 14.63 | 14.20 | 14.43 | -0.82% | 1.20 | 4.51% |
| 2025-08-19 | 14.71 | 14.89 | 14.36 | 14.55 | -0.82% | 1.60 | 5.93% |
| 2025-08-18 | 14.59 | 14.78 | 14.36 | 14.67 | +1.31% | 1.99 | 7.30% |
| 2025-08-15 | 14.65 | 14.70 | 14.28 | 14.48 | +0.70% | 2.01 | 7.46% |
| 2025-08-14 | 15.11 | 15.15 | 14.38 | 14.38 | -3.17% | 2.65 | 9.77% |
| 2025-08-13 | 15.29 | 15.41 | 14.75 | 14.85 | -4.62% | 4.67 | 16.76% |
| 2025-08-12 | 15.81 | 17.07 | 15.46 | 15.57 | -1.52% | 7.77 | 26.05% |
| 2025-08-11 | 15.46 | 15.81 | 15.23 | 15.81 | +10.02% | 4.82 | 16.48% |
| 2025-08-08 | 13.06 | 14.37 | 12.94 | 14.37 | +10.03% | 3.05 | 11.95% |
| 2025-08-07 | 12.98 | 13.17 | 12.89 | 13.06 | +0.62% | 1.12 | 4.64% |
| 2025-08-06 | 13.32 | 13.32 | 12.91 | 12.98 | -1.29% | 1.60 | 6.57% |
| 2025-08-05 | 13.13 | 13.43 | 13.05 | 13.15 | +0.69% | 1.44 | 5.88% |
| 2025-08-04 | 13.02 | 13.25 | 12.79 | 13.06 | +0.54% | 1.51 | 6.25% |
| 2025-08-01 | 13.62 | 13.94 | 12.90 | 12.99 | -4.63% | 2.48 | 10.04% |
| 2025-07-31 | 13.85 | 14.42 | 13.60 | 13.62 | -5.42% | 2.95 | 11.32% |
| 2025-07-30 | 14.20 | 15.13 | 13.51 | 14.40 | -1.17% | 4.94 | 18.64% |
| 2025-07-29 | 15.00 | 15.52 | 14.05 | 14.57 | -0.41% | 5.90 | 21.63% |
| 2025-07-28 | 13.20 | 14.63 | 12.73 | 14.63 | +10.00% | 4.38 | 17.16% |
| 2025-07-25 | 13.95 | 14.70 | 13.20 | 13.30 | -4.93% | 5.26 | 20.57% |
| 2025-07-24 | 12.72 | 13.99 | 12.51 | 13.99 | +9.98% | 3.86 | 15.64% |