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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.85 | 9.98 | 9.76 | 9.89 | +0.41% | 0.37 | 2.04% |
| 2025-05-26 | 9.65 | 9.86 | 9.65 | 9.85 | +2.28% | 0.44 | 2.42% |
| 2025-05-23 | 9.89 | 9.93 | 9.62 | 9.63 | -1.93% | 0.49 | 2.69% |
| 2025-05-22 | 10.00 | 10.10 | 9.75 | 9.82 | -2.19% | 0.50 | 2.70% |
| 2025-05-21 | 10.07 | 10.18 | 9.96 | 10.04 | -1.38% | 0.55 | 2.92% |
| 2025-05-20 | 9.96 | 10.20 | 9.90 | 10.18 | +2.11% | 0.74 | 3.92% |
| 2025-05-19 | 9.89 | 10.09 | 9.77 | 9.97 | +2.26% | 0.71 | 3.83% |
| 2025-05-16 | 9.93 | 10.11 | 9.65 | 9.75 | -0.61% | 0.57 | 3.15% |
| 2025-05-15 | 9.70 | 9.81 | 9.60 | 9.81 | +1.34% | 0.44 | 2.43% |
| 2025-05-14 | 9.60 | 9.73 | 9.55 | 9.68 | +0.31% | 0.41 | 2.27% |
| 2025-05-13 | 9.70 | 9.78 | 9.62 | 9.65 | -0.62% | 0.48 | 2.66% |
| 2025-05-12 | 9.69 | 9.77 | 9.49 | 9.71 | +0.83% | 0.61 | 3.40% |
| 2025-05-09 | 9.77 | 9.88 | 9.59 | 9.63 | -1.53% | 0.62 | 3.43% |
| 2025-05-08 | 9.66 | 9.80 | 9.54 | 9.78 | +1.03% | 0.90 | 5.01% |
| 2025-05-07 | 9.47 | 9.72 | 9.34 | 9.68 | +3.53% | 1.37 | 7.69% |
| 2025-05-06 | 9.32 | 9.38 | 9.13 | 9.35 | +2.30% | 0.99 | 5.78% |