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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.69 | 14.89 | 12.67 | 12.72 | -6.19% | 7.01 | 27.34% |
| 2025-07-22 | 12.47 | 13.56 | 12.46 | 13.56 | +9.98% | 2.69 | 11.10% |
| 2025-07-21 | 11.89 | 12.33 | 11.60 | 12.33 | +9.99% | 3.16 | 13.97% |
| 2025-07-18 | 11.20 | 11.23 | 11.08 | 11.21 | +0.18% | 0.62 | 2.99% |
| 2025-07-17 | 11.18 | 11.27 | 11.12 | 11.19 | +0.09% | 0.56 | 2.70% |
| 2025-07-16 | 11.26 | 11.40 | 11.16 | 11.18 | -1.41% | 0.65 | 3.12% |
| 2025-07-15 | 11.60 | 11.60 | 11.13 | 11.34 | -1.48% | 1.16 | 5.48% |
| 2025-07-14 | 11.80 | 11.99 | 11.43 | 11.51 | -3.11% | 1.02 | 4.75% |
| 2025-07-11 | 12.12 | 12.19 | 11.50 | 11.88 | -2.62% | 1.62 | 7.40% |
| 2025-07-10 | 11.95 | 12.36 | 11.81 | 12.20 | -0.16% | 1.90 | 8.50% |
| 2025-07-09 | 11.99 | 13.00 | 11.99 | 12.22 | +0.99% | 2.54 | 10.98% |
| 2025-07-08 | 12.26 | 12.42 | 11.82 | 12.10 | +0.83% | 2.61 | 11.61% |
| 2025-07-07 | 11.46 | 12.63 | 11.34 | 12.00 | +4.53% | 2.95 | 13.12% |
| 2025-07-04 | 11.69 | 11.90 | 11.38 | 11.48 | -3.29% | 1.53 | 7.14% |
| 2025-07-03 | 11.55 | 12.15 | 11.21 | 11.87 | +1.80% | 2.56 | 11.80% |
| 2025-07-02 | 11.22 | 11.87 | 11.03 | 11.66 | +2.55% | 2.40 | 11.35% |
| 2025-07-01 | 11.52 | 11.76 | 11.32 | 11.37 | -1.13% | 2.03 | 9.47% |
| 2025-06-30 | 12.00 | 12.80 | 11.40 | 11.50 | -2.13% | 3.74 | 17.02% |
| 2025-06-27 | 10.77 | 11.75 | 10.77 | 11.75 | +10.02% | 1.47 | 6.88% |
| 2025-06-26 | 10.64 | 10.83 | 10.55 | 10.68 | +0.09% | 0.65 | 3.26% |