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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.72 | 17.22 | 15.26 | 17.22 | +10.03% | 2.40 | 7.85% |
| 2025-11-19 | 16.39 | 16.50 | 15.40 | 15.65 | -7.12% | 3.51 | 11.93% |
| 2025-11-18 | 17.03 | 17.90 | 15.97 | 16.85 | +0.66% | 6.31 | 19.97% |
| 2025-11-17 | 15.70 | 16.74 | 15.51 | 16.74 | +9.99% | 2.66 | 8.79% |
| 2025-11-14 | 14.80 | 15.70 | 14.80 | 15.22 | +0.73% | 2.23 | 7.81% |
| 2025-11-13 | 15.33 | 15.55 | 14.97 | 15.11 | -1.37% | 2.63 | 9.25% |
| 2025-11-12 | 15.66 | 15.80 | 15.07 | 15.32 | -2.42% | 1.78 | 6.24% |
| 2025-11-11 | 15.50 | 16.06 | 15.28 | 15.70 | +0.83% | 2.07 | 7.11% |
| 2025-11-10 | 15.65 | 16.02 | 15.11 | 15.57 | -1.14% | 2.68 | 9.28% |
| 2025-11-07 | 15.65 | 16.70 | 15.40 | 15.75 | +0.45% | 4.23 | 14.14% |
| 2025-11-06 | 14.90 | 16.37 | 14.63 | 15.68 | +5.38% | 3.81 | 13.32% |
| 2025-11-05 | 14.58 | 15.65 | 14.46 | 14.88 | -0.53% | 2.53 | 9.07% |
| 2025-11-04 | 14.34 | 15.09 | 14.21 | 14.96 | +4.76% | 2.65 | 9.63% |
| 2025-11-03 | 14.33 | 14.51 | 14.15 | 14.28 | 0.00% | 1.19 | 4.46% |
| 2025-10-31 | 14.54 | 14.74 | 14.27 | 14.28 | -0.83% | 1.33 | 4.96% |
| 2025-10-30 | 14.94 | 14.94 | 14.23 | 14.40 | -4.38% | 2.13 | 7.91% |
| 2025-10-29 | 15.70 | 15.76 | 14.91 | 15.06 | -6.92% | 3.61 | 12.84% |
| 2025-10-28 | 15.07 | 16.80 | 14.98 | 16.18 | +5.48% | 4.69 | 15.89% |
| 2025-10-27 | 15.15 | 16.65 | 14.95 | 15.34 | +1.32% | 4.30 | 14.75% |
| 2025-10-24 | 15.00 | 15.48 | 14.38 | 15.14 | +3.84% | 3.54 | 12.76% |