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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.18 | 14.48 | 13.92 | 14.03 | -3.31% | 2.57 | 1.11% |
| 2026-03-20 | 14.98 | 15.09 | 14.49 | 14.51 | -2.88% | 2.38 | 0.99% |
| 2026-03-19 | 14.99 | 15.18 | 14.86 | 14.94 | -1.06% | 2.14 | 0.88% |
| 2026-03-18 | 15.30 | 15.30 | 15.01 | 15.10 | -1.05% | 2.28 | 0.93% |
| 2026-03-17 | 15.34 | 15.55 | 15.25 | 15.26 | -0.39% | 3.02 | 1.21% |
| 2026-03-16 | 15.33 | 15.36 | 15.17 | 15.32 | -0.58% | 1.86 | 0.75% |
| 2026-03-13 | 15.74 | 15.74 | 15.31 | 15.41 | -2.34% | 3.67 | 1.46% |
| 2026-03-12 | 15.76 | 15.94 | 15.72 | 15.78 | -0.25% | 2.18 | 0.85% |
| 2026-03-11 | 15.90 | 15.95 | 15.67 | 15.82 | -0.50% | 3.25 | 1.27% |
| 2026-03-10 | 15.95 | 16.11 | 15.81 | 15.90 | -0.25% | 3.85 | 1.49% |
| 2026-03-09 | 15.77 | 16.09 | 15.75 | 15.94 | -0.81% | 4.61 | 1.78% |
| 2026-03-06 | 15.34 | 16.26 | 15.30 | 16.07 | +4.49% | 8.35 | 3.22% |
| 2026-03-05 | 15.87 | 15.89 | 15.30 | 15.38 | -1.98% | 4.20 | 1.67% |
| 2026-03-04 | 15.49 | 16.00 | 15.45 | 15.69 | -0.63% | 3.92 | 1.53% |
| 2026-03-03 | 15.52 | 16.23 | 15.51 | 15.79 | +1.87% | 7.38 | 2.85% |
| 2026-03-02 | 15.76 | 15.80 | 15.47 | 15.50 | -2.88% | 2.96 | 1.17% |
| 2026-02-27 | 15.87 | 16.03 | 15.82 | 15.96 | +0.57% | 2.10 | 0.81% |
| 2026-02-26 | 16.09 | 16.11 | 15.85 | 15.87 | -1.24% | 2.42 | 0.94% |
| 2026-02-25 | 15.90 | 16.10 | 15.90 | 16.07 | +1.26% | 2.94 | 1.13% |
| 2026-02-24 | 15.95 | 15.96 | 15.83 | 15.87 | +0.13% | 1.74 | 0.68% |