国盛证券 sz.002670
11.88
-0.50%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.99 | 12.06 | 11.80 | 11.88 | -0.50% | 1.66 | 0.86% |
| 2026-05-21 | 12.24 | 12.47 | 11.93 | 11.94 | -1.97% | 2.76 | 1.38% |
| 2026-05-20 | 12.20 | 12.33 | 11.98 | 12.18 | -0.57% | 1.78 | 0.91% |
| 2026-05-19 | 12.30 | 12.35 | 12.12 | 12.25 | -0.16% | 1.36 | 0.68% |
| 2026-05-18 | 12.35 | 12.45 | 12.15 | 12.27 | -1.05% | 1.45 | 0.73% |
| 2026-05-15 | 12.51 | 12.62 | 12.32 | 12.40 | -1.04% | 1.81 | 0.90% |
| 2026-05-14 | 13.02 | 13.02 | 12.53 | 12.53 | -2.87% | 1.94 | 0.94% |
| 2026-05-13 | 12.82 | 12.96 | 12.69 | 12.90 | +0.47% | 2.25 | 1.08% |
| 2026-05-12 | 12.95 | 13.03 | 12.80 | 12.84 | -0.62% | 2.18 | 1.04% |
| 2026-05-11 | 12.87 | 13.00 | 12.77 | 12.92 | +0.15% | 2.23 | 1.06% |
| 2026-05-08 | 12.82 | 12.95 | 12.78 | 12.90 | +0.39% | 1.46 | 0.70% |
| 2026-05-07 | 12.90 | 12.96 | 12.77 | 12.85 | 0.00% | 1.66 | 0.80% |
| 2026-05-06 | 12.65 | 12.93 | 12.64 | 12.85 | +1.66% | 2.30 | 1.10% |
| 2026-04-30 | 12.59 | 12.84 | 12.57 | 12.64 | +0.32% | 1.98 | 0.96% |
| 2026-04-29 | 12.40 | 12.64 | 12.37 | 12.60 | +1.12% | 1.65 | 0.81% |
| 2026-04-28 | 12.48 | 12.64 | 12.38 | 12.46 | -0.56% | 2.10 | 1.03% |
| 2026-04-27 | 12.35 | 12.60 | 12.23 | 12.53 | +1.13% | 2.11 | 1.04% |
| 2026-04-24 | 12.57 | 12.69 | 12.33 | 12.39 | -1.67% | 2.39 | 1.19% |
| 2026-04-23 | 12.82 | 12.92 | 12.57 | 12.60 | -2.63% | 3.38 | 1.64% |
| 2026-04-22 | 12.80 | 13.08 | 12.52 | 12.94 | -2.04% | 5.84 | 2.82% |