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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.73 | 11.89 | 11.70 | 11.86 | +1.11% | 1.47 | 0.77% |
| 2025-05-23 | 11.99 | 12.05 | 11.73 | 11.73 | -2.17% | 2.24 | 1.16% |
| 2025-05-22 | 12.16 | 12.20 | 11.96 | 11.99 | -1.56% | 1.90 | 0.97% |
| 2025-05-21 | 12.26 | 12.31 | 12.17 | 12.18 | -1.22% | 1.98 | 1.00% |
| 2025-05-20 | 12.27 | 12.38 | 12.21 | 12.33 | +0.65% | 2.03 | 1.02% |
| 2025-05-19 | 12.26 | 12.31 | 12.12 | 12.25 | +0.25% | 1.85 | 0.93% |
| 2025-05-16 | 12.32 | 12.36 | 12.21 | 12.22 | -1.13% | 2.25 | 1.13% |
| 2025-05-15 | 12.58 | 12.66 | 12.35 | 12.36 | -3.06% | 3.61 | 1.78% |
| 2025-05-14 | 12.33 | 12.99 | 12.26 | 12.75 | +3.07% | 7.16 | 3.50% |
| 2025-05-13 | 12.58 | 12.60 | 12.35 | 12.37 | -1.36% | 2.72 | 1.35% |
| 2025-05-12 | 12.29 | 12.60 | 12.23 | 12.54 | +3.12% | 3.98 | 1.97% |
| 2025-05-09 | 12.30 | 12.35 | 12.12 | 12.16 | -1.70% | 2.14 | 1.08% |
| 2025-05-08 | 12.33 | 12.47 | 12.30 | 12.37 | 0.00% | 2.89 | 1.43% |
| 2025-05-07 | 12.81 | 12.94 | 12.30 | 12.37 | -0.32% | 5.30 | 2.60% |
| 2025-05-06 | 12.17 | 12.47 | 12.11 | 12.41 | +2.82% | 3.51 | 1.76% |