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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.37 | 15.73 | 14.31 | 15.16 | +6.01% | 1.72 | 6.10% |
| 2026-02-13 | 14.41 | 14.59 | 14.18 | 14.30 | -0.69% | 0.33 | 1.25% |
| 2026-02-12 | 14.75 | 14.77 | 14.38 | 14.40 | -1.44% | 0.38 | 1.40% |
| 2026-02-11 | 14.75 | 14.81 | 14.60 | 14.61 | -0.81% | 0.34 | 1.26% |
| 2026-02-10 | 14.79 | 14.79 | 14.60 | 14.73 | -0.54% | 0.44 | 1.62% |
| 2026-02-09 | 14.65 | 14.82 | 14.53 | 14.81 | +2.07% | 0.70 | 2.56% |
| 2026-02-06 | 14.60 | 14.92 | 14.46 | 14.51 | -1.36% | 0.86 | 3.13% |
| 2026-02-05 | 14.68 | 14.93 | 14.59 | 14.71 | +0.07% | 0.70 | 2.56% |
| 2026-02-04 | 14.35 | 14.84 | 14.23 | 14.70 | +2.87% | 0.93 | 3.41% |
| 2026-02-03 | 14.03 | 14.39 | 13.89 | 14.29 | +3.18% | 0.81 | 3.06% |
| 2026-02-02 | 14.00 | 14.23 | 13.83 | 13.85 | -1.49% | 0.52 | 1.99% |
| 2026-01-30 | 13.90 | 14.18 | 13.74 | 14.06 | +0.79% | 0.52 | 1.98% |
| 2026-01-29 | 14.00 | 14.08 | 13.80 | 13.95 | -0.21% | 0.41 | 1.56% |
| 2026-01-28 | 14.02 | 14.15 | 13.94 | 13.98 | -0.29% | 0.47 | 1.79% |
| 2026-01-27 | 14.20 | 14.21 | 13.69 | 14.02 | -1.20% | 0.41 | 1.57% |
| 2026-01-26 | 14.29 | 14.35 | 14.08 | 14.19 | -0.70% | 0.54 | 2.04% |
| 2026-01-23 | 14.36 | 14.37 | 14.20 | 14.29 | -0.35% | 0.50 | 1.87% |
| 2026-01-22 | 14.22 | 14.36 | 14.19 | 14.34 | +0.84% | 0.48 | 1.82% |
| 2026-01-21 | 14.10 | 14.27 | 13.97 | 14.22 | +0.21% | 0.47 | 1.81% |
| 2026-01-20 | 14.14 | 14.42 | 14.02 | 14.19 | +0.64% | 0.67 | 2.55% |