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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.90 | 14.12 | 13.79 | 14.10 | +1.15% | 0.60 | 2.31% |
| 2026-01-16 | 13.69 | 13.97 | 13.69 | 13.94 | +1.75% | 0.70 | 2.70% |
| 2026-01-15 | 13.71 | 13.82 | 13.58 | 13.70 | -0.44% | 0.46 | 1.81% |
| 2026-01-14 | 13.70 | 13.88 | 13.57 | 13.76 | -0.07% | 0.65 | 2.53% |
| 2026-01-13 | 13.87 | 13.90 | 13.65 | 13.77 | -0.94% | 0.64 | 2.50% |
| 2026-01-12 | 13.68 | 14.03 | 13.68 | 13.90 | -0.14% | 0.95 | 3.67% |
| 2026-01-09 | 13.81 | 13.99 | 13.76 | 13.92 | +0.94% | 0.82 | 3.19% |
| 2026-01-08 | 13.55 | 13.79 | 13.51 | 13.79 | +1.47% | 0.68 | 2.69% |
| 2026-01-07 | 13.75 | 13.85 | 13.53 | 13.59 | -0.59% | 0.73 | 2.89% |
| 2026-01-06 | 13.60 | 13.70 | 13.55 | 13.67 | -0.29% | 0.65 | 2.58% |
| 2026-01-05 | 13.75 | 13.94 | 13.47 | 13.71 | -0.51% | 0.93 | 3.68% |
| 2025-12-31 | 14.13 | 14.26 | 13.65 | 13.78 | -5.36% | 1.63 | 6.31% |
| 2025-12-30 | 14.35 | 15.18 | 13.93 | 14.56 | +0.48% | 2.23 | 8.26% |
| 2025-12-29 | 13.93 | 14.69 | 13.69 | 14.49 | +4.09% | 1.73 | 6.53% |
| 2025-12-26 | 13.99 | 14.15 | 13.80 | 13.92 | -0.43% | 0.67 | 2.60% |
| 2025-12-25 | 13.76 | 14.30 | 13.61 | 13.98 | +1.60% | 1.21 | 4.67% |
| 2025-12-24 | 13.65 | 13.81 | 13.51 | 13.76 | +1.10% | 0.45 | 1.75% |
| 2025-12-23 | 13.75 | 13.86 | 13.45 | 13.61 | -1.02% | 0.47 | 1.88% |
| 2025-12-22 | 13.65 | 13.86 | 13.54 | 13.75 | +1.10% | 0.54 | 2.13% |
| 2025-12-19 | 13.44 | 13.68 | 13.35 | 13.60 | +1.49% | 0.50 | 2.00% |