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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.77 | 14.92 | 14.29 | 14.58 | -3.83% | 2.43 | 9.01% |
| 2025-10-22 | 13.82 | 15.16 | 13.66 | 15.16 | +10.01% | 2.33 | 8.51% |
| 2025-10-21 | 13.54 | 13.85 | 13.41 | 13.78 | +1.62% | 0.57 | 2.26% |
| 2025-10-20 | 13.77 | 13.94 | 13.46 | 13.56 | -0.22% | 0.76 | 3.00% |
| 2025-10-17 | 13.70 | 14.02 | 13.50 | 13.59 | -0.80% | 0.84 | 3.27% |
| 2025-10-16 | 14.19 | 14.19 | 13.63 | 13.70 | -3.38% | 0.56 | 2.17% |
| 2025-10-15 | 13.99 | 14.24 | 13.88 | 14.18 | +1.50% | 0.52 | 1.97% |
| 2025-10-14 | 14.00 | 14.30 | 13.89 | 13.97 | +0.50% | 0.69 | 2.63% |
| 2025-10-13 | 13.90 | 14.06 | 13.60 | 13.90 | -3.14% | 0.74 | 2.87% |
| 2025-10-10 | 14.26 | 14.47 | 14.12 | 14.35 | +0.63% | 1.01 | 3.81% |
| 2025-10-09 | 13.98 | 14.53 | 13.98 | 14.26 | +2.08% | 1.08 | 4.09% |
| 2025-09-30 | 13.94 | 14.39 | 13.85 | 13.97 | -0.64% | 1.16 | 4.43% |
| 2025-09-29 | 13.60 | 14.10 | 13.04 | 14.06 | +3.15% | 1.47 | 5.76% |
| 2025-09-26 | 13.79 | 13.79 | 13.41 | 13.63 | -1.87% | 1.29 | 5.10% |
| 2025-09-25 | 13.18 | 13.90 | 13.06 | 13.89 | +5.63% | 1.54 | 6.14% |
| 2025-09-24 | 12.93 | 13.18 | 12.92 | 13.15 | +1.31% | 0.50 | 2.04% |
| 2025-09-23 | 13.25 | 13.25 | 12.45 | 12.98 | -1.44% | 0.78 | 3.29% |
| 2025-09-22 | 13.20 | 13.31 | 12.87 | 13.17 | -0.45% | 0.81 | 3.33% |
| 2025-09-19 | 13.50 | 13.78 | 13.23 | 13.23 | -2.07% | 1.14 | 4.56% |
| 2025-09-18 | 13.19 | 13.63 | 13.09 | 13.51 | +2.82% | 1.34 | 5.36% |