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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.32 | 13.58 | 13.19 | 13.40 | +0.98% | 0.52 | 2.07% |
| 2025-12-17 | 13.17 | 13.33 | 12.97 | 13.27 | +0.61% | 0.47 | 1.93% |
| 2025-12-16 | 13.44 | 13.51 | 13.16 | 13.19 | -2.51% | 0.58 | 2.34% |
| 2025-12-15 | 14.00 | 14.00 | 13.43 | 13.53 | +1.27% | 0.71 | 2.78% |
| 2025-12-12 | 13.52 | 13.68 | 13.30 | 13.36 | -1.04% | 0.60 | 2.41% |
| 2025-12-11 | 13.88 | 13.95 | 13.49 | 13.50 | -2.74% | 0.61 | 2.41% |
| 2025-12-10 | 13.85 | 13.97 | 13.71 | 13.88 | +0.22% | 0.55 | 2.12% |
| 2025-12-09 | 13.93 | 13.96 | 13.69 | 13.85 | -0.29% | 0.65 | 2.54% |
| 2025-12-08 | 13.90 | 13.97 | 13.71 | 13.89 | +1.02% | 0.78 | 3.05% |
| 2025-12-05 | 13.39 | 13.79 | 13.28 | 13.75 | +2.77% | 0.98 | 3.87% |
| 2025-12-04 | 14.02 | 14.06 | 13.37 | 13.38 | -4.43% | 1.32 | 5.24% |
| 2025-12-03 | 14.35 | 14.42 | 13.99 | 14.00 | -2.78% | 1.34 | 5.09% |
| 2025-12-02 | 14.26 | 14.68 | 14.05 | 14.40 | +0.70% | 1.37 | 5.14% |
| 2025-12-01 | 14.54 | 14.60 | 14.27 | 14.30 | -1.65% | 1.59 | 5.96% |
| 2025-11-28 | 14.30 | 14.63 | 13.99 | 14.54 | -0.41% | 1.87 | 7.04% |
| 2025-11-27 | 15.80 | 15.81 | 14.44 | 14.60 | -8.98% | 3.74 | 13.68% |
| 2025-11-26 | 16.77 | 16.90 | 15.75 | 16.04 | -5.31% | 3.74 | 12.46% |
| 2025-11-25 | 17.11 | 17.44 | 16.55 | 16.94 | -3.75% | 3.91 | 12.33% |
| 2025-11-24 | 16.71 | 17.80 | 16.05 | 17.60 | +4.76% | 5.14 | 16.27% |
| 2025-11-21 | 17.67 | 18.94 | 16.52 | 16.80 | -2.44% | 7.88 | 23.55% |