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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.51 | 12.78 | 12.18 | 12.76 | +5.11% | 0.48 | 2.05% |
| 2026-03-23 | 12.56 | 12.72 | 12.02 | 12.14 | -5.38% | 0.51 | 2.23% |
| 2026-03-20 | 13.47 | 13.58 | 12.82 | 12.83 | -3.53% | 0.40 | 1.63% |
| 2026-03-19 | 13.76 | 13.79 | 13.26 | 13.30 | -3.90% | 0.36 | 1.43% |
| 2026-03-18 | 13.77 | 13.84 | 13.53 | 13.84 | +1.54% | 0.32 | 1.27% |
| 2026-03-17 | 13.98 | 14.14 | 13.62 | 13.63 | -2.01% | 0.40 | 1.56% |
| 2026-03-16 | 13.87 | 14.31 | 13.72 | 13.91 | +0.29% | 0.52 | 2.01% |
| 2026-03-13 | 13.91 | 14.18 | 13.82 | 13.87 | -0.29% | 0.39 | 1.51% |
| 2026-03-12 | 14.41 | 14.45 | 13.80 | 13.91 | -3.20% | 0.61 | 2.35% |
| 2026-03-11 | 14.65 | 14.65 | 14.30 | 14.37 | -1.44% | 0.48 | 1.79% |
| 2026-03-10 | 14.54 | 14.70 | 14.31 | 14.58 | +1.11% | 0.45 | 1.67% |
| 2026-03-09 | 14.71 | 14.93 | 14.33 | 14.42 | -2.90% | 0.65 | 2.40% |
| 2026-03-06 | 14.56 | 14.85 | 14.32 | 14.85 | +2.56% | 0.73 | 2.66% |
| 2026-03-05 | 14.40 | 15.08 | 14.40 | 14.48 | +2.33% | 0.69 | 2.53% |
| 2026-03-04 | 14.00 | 14.33 | 13.89 | 14.15 | -0.56% | 0.59 | 2.24% |
| 2026-03-03 | 14.47 | 14.69 | 14.19 | 14.23 | -1.93% | 0.68 | 2.55% |
| 2026-03-02 | 14.66 | 14.81 | 14.18 | 14.51 | -2.29% | 0.73 | 2.72% |
| 2026-02-27 | 14.82 | 14.88 | 14.60 | 14.85 | +0.27% | 0.58 | 2.11% |
| 2026-02-26 | 15.10 | 15.14 | 14.73 | 14.81 | -1.92% | 0.76 | 2.76% |
| 2026-02-25 | 15.27 | 15.39 | 15.00 | 15.10 | -0.40% | 1.07 | 3.81% |