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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.50 | 10.77 | 10.47 | 10.67 | +1.23% | 0.83 | 4.20% |
| 2025-06-24 | 10.43 | 10.58 | 10.20 | 10.54 | +0.38% | 0.76 | 3.91% |
| 2025-06-23 | 10.13 | 10.71 | 10.02 | 10.50 | +2.04% | 0.82 | 4.26% |
| 2025-06-20 | 10.21 | 10.55 | 10.19 | 10.29 | +0.68% | 0.57 | 2.97% |
| 2025-06-19 | 10.36 | 10.58 | 10.13 | 10.22 | -0.39% | 0.56 | 2.92% |
| 2025-06-18 | 10.45 | 10.52 | 10.24 | 10.26 | -2.56% | 0.51 | 2.66% |
| 2025-06-17 | 10.50 | 10.65 | 10.43 | 10.53 | +0.67% | 0.47 | 2.40% |
| 2025-06-16 | 10.45 | 10.65 | 10.38 | 10.46 | 0.00% | 0.51 | 2.60% |
| 2025-06-13 | 10.50 | 10.77 | 10.44 | 10.46 | -0.57% | 0.63 | 3.20% |
| 2025-06-12 | 10.44 | 10.68 | 10.44 | 10.52 | +0.19% | 0.54 | 2.74% |
| 2025-06-11 | 10.44 | 10.55 | 10.38 | 10.50 | +0.19% | 0.57 | 2.92% |
| 2025-06-10 | 10.53 | 10.59 | 10.33 | 10.48 | -0.85% | 0.72 | 3.72% |
| 2025-06-09 | 10.50 | 10.58 | 10.35 | 10.57 | +0.48% | 0.76 | 3.90% |
| 2025-06-06 | 10.35 | 10.70 | 10.26 | 10.52 | +2.63% | 1.14 | 5.85% |
| 2025-06-05 | 10.19 | 10.30 | 10.11 | 10.25 | +0.69% | 0.53 | 2.77% |
| 2025-06-04 | 10.19 | 10.30 | 10.12 | 10.18 | +0.20% | 0.40 | 2.14% |
| 2025-06-03 | 9.98 | 10.29 | 9.95 | 10.16 | +0.49% | 0.52 | 2.78% |
| 2025-05-30 | 10.00 | 10.17 | 9.94 | 10.11 | +1.10% | 0.55 | 2.94% |
| 2025-05-29 | 9.90 | 10.04 | 9.83 | 10.00 | +1.01% | 0.47 | 2.53% |
| 2025-05-28 | 9.89 | 10.01 | 9.75 | 9.90 | +0.10% | 0.42 | 2.29% |