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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.74 | 12.77 | 12.39 | 12.49 | -2.35% | 0.37 | 1.61% |
| 2026-04-21 | 12.96 | 13.00 | 12.69 | 12.79 | -1.46% | 0.45 | 1.90% |
| 2026-04-20 | 12.89 | 12.99 | 12.70 | 12.98 | +1.72% | 0.37 | 1.54% |
| 2026-04-17 | 12.87 | 13.03 | 12.70 | 12.76 | -1.47% | 0.26 | 1.09% |
| 2026-04-16 | 12.82 | 13.03 | 12.51 | 12.95 | +1.57% | 0.31 | 1.28% |
| 2026-04-15 | 12.82 | 12.99 | 12.70 | 12.75 | -0.08% | 0.28 | 1.19% |
| 2026-04-14 | 13.15 | 13.15 | 12.57 | 12.76 | -1.77% | 0.34 | 1.44% |
| 2026-04-13 | 12.86 | 13.18 | 12.71 | 12.99 | +0.62% | 0.46 | 1.90% |
| 2026-04-10 | 13.07 | 13.25 | 12.80 | 12.91 | +1.33% | 0.47 | 1.95% |
| 2026-04-09 | 13.02 | 13.10 | 12.65 | 12.74 | -2.82% | 0.29 | 1.23% |
| 2026-04-08 | 13.04 | 13.13 | 12.87 | 13.11 | +2.58% | 0.39 | 1.61% |
| 2026-04-07 | 12.47 | 13.18 | 12.38 | 12.78 | +3.48% | 0.51 | 2.16% |
| 2026-04-03 | 12.96 | 13.18 | 12.31 | 12.35 | -4.26% | 0.38 | 1.64% |
| 2026-04-02 | 13.11 | 13.16 | 12.72 | 12.90 | -1.30% | 0.34 | 1.40% |
| 2026-04-01 | 13.44 | 13.48 | 12.91 | 13.07 | -0.83% | 0.41 | 1.68% |
| 2026-03-31 | 13.32 | 13.65 | 13.18 | 13.18 | -0.98% | 0.43 | 1.72% |
| 2026-03-30 | 12.84 | 13.52 | 12.84 | 13.31 | +2.38% | 0.50 | 2.04% |
| 2026-03-27 | 12.72 | 13.04 | 12.65 | 13.00 | +1.32% | 0.22 | 0.92% |
| 2026-03-26 | 13.13 | 13.27 | 12.76 | 12.83 | -2.28% | 0.30 | 1.24% |
| 2026-03-25 | 12.94 | 13.19 | 12.70 | 13.13 | +2.90% | 0.37 | 1.53% |