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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.18 | 16.23 | 15.83 | 15.85 | -1.74% | 3.10 | 1.19% |
| 2026-02-12 | 16.20 | 16.24 | 16.10 | 16.13 | -0.55% | 2.52 | 0.96% |
| 2026-02-11 | 16.32 | 16.38 | 16.21 | 16.22 | -0.86% | 2.71 | 1.03% |
| 2026-02-10 | 16.60 | 16.60 | 16.35 | 16.36 | -1.39% | 3.50 | 1.31% |
| 2026-02-09 | 16.70 | 16.74 | 16.52 | 16.59 | -0.36% | 4.95 | 1.84% |
| 2026-02-06 | 16.82 | 17.18 | 16.64 | 16.65 | -2.12% | 7.35 | 2.69% |
| 2026-02-05 | 16.50 | 17.32 | 16.46 | 17.01 | +2.59% | 11.31 | 4.12% |
| 2026-02-04 | 16.34 | 16.65 | 16.26 | 16.58 | +1.04% | 4.24 | 1.59% |
| 2026-02-03 | 16.51 | 16.61 | 16.25 | 16.41 | -0.12% | 4.24 | 1.59% |
| 2026-02-02 | 16.20 | 16.81 | 16.19 | 16.43 | +0.18% | 5.97 | 2.22% |
| 2026-01-30 | 16.26 | 16.99 | 16.21 | 16.40 | +0.92% | 9.30 | 3.45% |
| 2026-01-29 | 16.06 | 16.32 | 15.82 | 16.25 | +0.93% | 3.72 | 1.42% |
| 2026-01-28 | 16.29 | 16.35 | 16.08 | 16.10 | -1.41% | 2.69 | 1.02% |
| 2026-01-27 | 16.35 | 16.42 | 15.97 | 16.33 | -0.85% | 3.62 | 1.38% |
| 2026-01-26 | 16.48 | 16.75 | 16.34 | 16.47 | -0.24% | 4.68 | 1.74% |
| 2026-01-23 | 16.26 | 16.54 | 16.24 | 16.51 | +2.04% | 4.21 | 1.58% |
| 2026-01-22 | 16.24 | 16.32 | 16.14 | 16.18 | -0.19% | 2.45 | 0.93% |
| 2026-01-21 | 16.29 | 16.39 | 16.15 | 16.21 | -0.67% | 2.54 | 0.96% |
| 2026-01-20 | 16.58 | 16.69 | 16.22 | 16.32 | -1.45% | 4.02 | 1.51% |
| 2026-01-19 | 16.52 | 16.59 | 16.40 | 16.56 | -0.24% | 2.86 | 1.07% |