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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.58 | 20.66 | 19.34 | 19.74 | 0.00% | 33.83 | 10.36% |
| 2025-08-18 | 20.53 | 20.79 | 19.17 | 19.74 | -3.61% | 42.69 | 13.21% |
| 2025-08-15 | 20.10 | 22.01 | 19.07 | 20.48 | +2.35% | 56.41 | 17.14% |
| 2025-08-14 | 19.51 | 20.99 | 18.40 | 20.01 | +2.56% | 54.38 | 17.10% |
| 2025-08-13 | 18.64 | 19.51 | 18.10 | 19.51 | +9.98% | 33.37 | 10.94% |
| 2025-08-12 | 16.15 | 17.74 | 16.01 | 17.74 | +9.98% | 34.47 | 12.37% |
| 2025-08-11 | 15.01 | 16.56 | 15.00 | 16.13 | +7.18% | 33.99 | 12.89% |
| 2025-08-08 | 15.21 | 15.29 | 15.03 | 15.05 | -1.51% | 4.99 | 2.03% |
| 2025-08-07 | 15.40 | 15.49 | 15.10 | 15.28 | -0.65% | 6.31 | 2.54% |
| 2025-08-06 | 15.20 | 15.41 | 15.14 | 15.38 | +0.92% | 6.61 | 2.66% |
| 2025-08-05 | 15.18 | 15.31 | 15.04 | 15.24 | +0.46% | 6.11 | 2.48% |
| 2025-08-04 | 14.96 | 15.18 | 14.88 | 15.17 | +0.73% | 4.81 | 1.97% |
| 2025-08-01 | 15.31 | 15.40 | 15.01 | 15.06 | -1.44% | 6.56 | 2.67% |
| 2025-07-31 | 15.48 | 15.88 | 15.20 | 15.28 | -1.16% | 11.30 | 4.47% |
| 2025-07-30 | 15.75 | 15.81 | 15.29 | 15.46 | -2.21% | 8.53 | 3.38% |
| 2025-07-29 | 15.55 | 15.88 | 15.25 | 15.81 | +1.15% | 11.68 | 4.62% |
| 2025-07-28 | 15.57 | 15.88 | 15.40 | 15.63 | +0.06% | 11.25 | 4.42% |
| 2025-07-25 | 15.63 | 16.03 | 15.44 | 15.62 | -1.20% | 16.15 | 6.34% |
| 2025-07-24 | 15.02 | 16.10 | 15.02 | 15.81 | +2.80% | 29.05 | 11.36% |
| 2025-07-23 | 14.75 | 16.12 | 14.74 | 15.38 | +4.98% | 34.87 | 13.70% |