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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.36 | 13.37 | 13.08 | 13.14 | -1.35% | 0.60 | 2.46% |
| 2025-09-16 | 13.51 | 13.59 | 13.27 | 13.32 | -1.84% | 0.79 | 3.19% |
| 2025-09-15 | 13.19 | 13.74 | 13.10 | 13.57 | +3.19% | 1.15 | 4.61% |
| 2025-09-12 | 13.22 | 13.33 | 13.07 | 13.15 | -0.53% | 0.60 | 2.44% |
| 2025-09-11 | 13.19 | 13.22 | 12.88 | 13.22 | +0.23% | 0.74 | 3.04% |
| 2025-09-10 | 12.96 | 13.24 | 12.70 | 13.19 | +2.57% | 0.80 | 3.28% |
| 2025-09-09 | 13.10 | 13.20 | 12.83 | 12.86 | -1.15% | 0.72 | 2.98% |
| 2025-09-08 | 12.80 | 13.02 | 12.60 | 13.01 | +1.56% | 0.71 | 2.95% |
| 2025-09-05 | 12.83 | 12.97 | 12.57 | 12.81 | -0.31% | 0.95 | 4.00% |
| 2025-09-04 | 12.73 | 13.10 | 12.63 | 12.85 | -0.08% | 1.30 | 5.40% |
| 2025-09-03 | 14.24 | 14.24 | 12.86 | 12.86 | -10.01% | 2.11 | 8.53% |
| 2025-09-02 | 13.75 | 14.80 | 13.34 | 14.29 | +4.69% | 2.65 | 10.13% |
| 2025-09-01 | 13.50 | 13.68 | 13.35 | 13.65 | +1.19% | 0.76 | 3.01% |
| 2025-08-29 | 13.74 | 13.85 | 13.44 | 13.49 | -1.39% | 0.92 | 3.66% |
| 2025-08-28 | 13.77 | 14.06 | 13.17 | 13.68 | -1.37% | 1.72 | 6.81% |
| 2025-08-27 | 14.65 | 14.75 | 13.87 | 13.87 | -5.58% | 1.95 | 7.33% |
| 2025-08-26 | 14.51 | 15.14 | 14.44 | 14.69 | +1.31% | 2.48 | 9.02% |
| 2025-08-25 | 14.47 | 14.61 | 14.30 | 14.50 | +0.28% | 1.39 | 5.18% |
| 2025-08-22 | 14.50 | 14.65 | 14.09 | 14.46 | +0.91% | 1.37 | 5.13% |
| 2025-08-21 | 14.58 | 14.80 | 14.26 | 14.33 | -0.69% | 1.47 | 5.44% |