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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.11 | 13.16 | 12.06 | 13.16 | +10.03% | 11.50 | 5.48% |
| 2025-06-23 | 11.75 | 12.04 | 11.70 | 11.96 | +1.61% | 2.08 | 1.08% |
| 2025-06-20 | 11.89 | 11.94 | 11.76 | 11.77 | -0.84% | 1.70 | 0.89% |
| 2025-06-19 | 12.20 | 12.22 | 11.82 | 11.87 | -2.94% | 2.51 | 1.29% |
| 2025-06-18 | 12.38 | 12.40 | 12.13 | 12.23 | -1.13% | 1.85 | 0.93% |
| 2025-06-17 | 12.32 | 12.39 | 12.25 | 12.37 | +0.49% | 1.67 | 0.83% |
| 2025-06-16 | 12.07 | 12.34 | 12.05 | 12.31 | +1.65% | 2.18 | 1.10% |
| 2025-06-13 | 12.38 | 12.40 | 12.08 | 12.11 | -2.81% | 3.75 | 1.89% |
| 2025-06-12 | 12.33 | 12.59 | 12.32 | 12.46 | +0.16% | 2.77 | 1.37% |
| 2025-06-11 | 12.29 | 12.66 | 12.24 | 12.44 | +1.47% | 4.20 | 2.07% |
| 2025-06-10 | 12.40 | 12.44 | 12.11 | 12.26 | -1.53% | 3.04 | 1.52% |
| 2025-06-09 | 12.43 | 12.53 | 12.32 | 12.45 | +1.30% | 3.92 | 1.94% |
| 2025-06-06 | 12.46 | 12.69 | 12.26 | 12.29 | -0.57% | 4.94 | 2.44% |
| 2025-06-05 | 12.23 | 12.43 | 12.22 | 12.36 | +0.98% | 3.04 | 1.52% |
| 2025-06-04 | 12.07 | 12.33 | 12.04 | 12.24 | +1.24% | 2.71 | 1.37% |
| 2025-06-03 | 11.96 | 12.20 | 11.96 | 12.09 | 0.00% | 2.30 | 1.17% |
| 2025-05-30 | 12.00 | 12.11 | 11.93 | 12.09 | -0.74% | 3.39 | 1.73% |
| 2025-05-29 | 11.89 | 12.56 | 11.89 | 12.18 | +3.48% | 6.21 | 3.13% |
| 2025-05-28 | 11.86 | 11.89 | 11.74 | 11.77 | -0.34% | 1.07 | 0.56% |
| 2025-05-27 | 11.89 | 11.90 | 11.77 | 11.81 | -0.42% | 1.08 | 0.56% |