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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.43 | 14.74 | 14.26 | 14.65 | +1.10% | 10.22 | 4.34% |
| 2025-07-21 | 14.29 | 14.55 | 14.18 | 14.49 | +0.91% | 6.42 | 2.74% |
| 2025-07-18 | 14.46 | 14.54 | 14.30 | 14.36 | -1.17% | 6.31 | 2.70% |
| 2025-07-17 | 14.46 | 14.59 | 14.39 | 14.53 | +0.07% | 7.51 | 3.19% |
| 2025-07-16 | 14.44 | 14.54 | 14.28 | 14.52 | +0.41% | 6.40 | 2.73% |
| 2025-07-15 | 14.55 | 14.64 | 14.36 | 14.46 | -0.41% | 7.61 | 3.24% |
| 2025-07-14 | 15.07 | 15.15 | 14.43 | 14.52 | -4.47% | 14.33 | 6.03% |
| 2025-07-11 | 14.96 | 15.92 | 14.72 | 15.20 | +4.76% | 28.56 | 11.51% |
| 2025-07-10 | 14.37 | 14.67 | 14.31 | 14.51 | -0.07% | 9.31 | 3.95% |
| 2025-07-09 | 14.80 | 14.85 | 14.45 | 14.52 | -1.29% | 11.56 | 4.87% |
| 2025-07-08 | 14.43 | 14.79 | 14.43 | 14.71 | +1.45% | 11.96 | 5.04% |
| 2025-07-07 | 14.41 | 14.71 | 14.40 | 14.50 | -1.16% | 10.22 | 4.33% |
| 2025-07-04 | 14.77 | 15.30 | 14.39 | 14.67 | -0.47% | 21.51 | 8.95% |
| 2025-07-03 | 14.47 | 14.94 | 14.31 | 14.74 | +2.65% | 17.26 | 7.29% |
| 2025-07-02 | 15.37 | 15.50 | 14.25 | 14.36 | -8.30% | 22.61 | 9.49% |
| 2025-07-01 | 15.17 | 16.19 | 14.71 | 15.66 | +4.05% | 33.19 | 13.28% |
| 2025-06-30 | 15.88 | 15.96 | 14.90 | 15.05 | -6.00% | 27.88 | 11.28% |
| 2025-06-27 | 15.93 | 17.00 | 15.25 | 16.01 | +0.50% | 48.54 | 18.57% |
| 2025-06-26 | 15.93 | 15.93 | 15.93 | 15.93 | +10.01% | 8.37 | 3.24% |
| 2025-06-25 | 13.90 | 14.48 | 13.90 | 14.48 | +10.03% | 11.81 | 5.11% |