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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.00 | 14.10 | 13.21 | 13.21 | -10.01% | 7.09 | 3.26% |
| 2026-04-20 | 14.64 | 14.75 | 14.59 | 14.68 | +0.41% | 1.62 | 0.68% |
| 2026-04-17 | 14.50 | 14.68 | 14.43 | 14.62 | +0.27% | 1.42 | 0.60% |
| 2026-04-16 | 14.55 | 14.62 | 14.49 | 14.58 | +0.55% | 1.43 | 0.60% |
| 2026-04-15 | 14.77 | 14.78 | 14.48 | 14.50 | -1.23% | 1.36 | 0.57% |
| 2026-04-14 | 14.80 | 14.84 | 14.50 | 14.68 | 0.00% | 1.87 | 0.79% |
| 2026-04-13 | 14.50 | 14.77 | 14.45 | 14.68 | +0.55% | 2.27 | 0.95% |
| 2026-04-10 | 14.59 | 14.98 | 14.59 | 14.60 | +1.11% | 4.36 | 1.82% |
| 2026-04-09 | 14.42 | 14.66 | 14.36 | 14.44 | -0.82% | 1.92 | 0.82% |
| 2026-04-08 | 14.25 | 14.56 | 14.25 | 14.56 | +4.00% | 2.79 | 1.19% |
| 2026-04-07 | 13.86 | 14.05 | 13.85 | 14.00 | +1.16% | 1.20 | 0.53% |
| 2026-04-03 | 14.18 | 14.23 | 13.83 | 13.84 | -2.19% | 1.53 | 0.68% |
| 2026-04-02 | 14.31 | 14.35 | 14.10 | 14.15 | -1.53% | 1.43 | 0.62% |
| 2026-04-01 | 14.46 | 14.51 | 14.32 | 14.37 | +0.84% | 1.34 | 0.57% |
| 2026-03-31 | 14.43 | 14.58 | 14.22 | 14.25 | -1.04% | 1.47 | 0.63% |
| 2026-03-30 | 14.10 | 14.47 | 14.06 | 14.40 | +0.77% | 1.63 | 0.70% |
| 2026-03-27 | 14.01 | 14.35 | 14.00 | 14.29 | +1.13% | 1.57 | 0.68% |
| 2026-03-26 | 14.45 | 14.47 | 14.10 | 14.13 | -2.35% | 1.77 | 0.77% |
| 2026-03-25 | 14.24 | 14.59 | 14.24 | 14.47 | +1.26% | 2.33 | 0.99% |
| 2026-03-24 | 14.22 | 14.43 | 14.01 | 14.29 | +1.85% | 2.35 | 1.02% |