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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.74 | 17.10 | 16.59 | 16.60 | -0.06% | 5.17 | 1.90% |
| 2026-01-15 | 17.01 | 17.09 | 16.51 | 16.61 | -3.21% | 6.93 | 2.56% |
| 2026-01-14 | 17.15 | 17.70 | 17.01 | 17.16 | 0.00% | 9.28 | 3.29% |
| 2026-01-13 | 17.64 | 17.74 | 17.07 | 17.16 | -2.61% | 6.47 | 2.29% |
| 2026-01-12 | 17.00 | 17.68 | 16.96 | 17.62 | +3.22% | 9.51 | 3.37% |
| 2026-01-09 | 17.10 | 17.15 | 16.86 | 17.07 | -0.06% | 5.58 | 2.02% |
| 2026-01-08 | 17.25 | 17.35 | 17.02 | 17.08 | -1.90% | 5.07 | 1.82% |
| 2026-01-07 | 17.62 | 17.81 | 17.28 | 17.41 | -1.19% | 6.03 | 2.12% |
| 2026-01-06 | 17.10 | 17.70 | 17.03 | 17.62 | +3.04% | 8.84 | 3.11% |
| 2026-01-05 | 16.93 | 17.13 | 16.87 | 17.10 | +1.54% | 3.70 | 1.34% |
| 2025-12-31 | 17.06 | 17.11 | 16.84 | 16.84 | -1.29% | 2.87 | 1.04% |
| 2025-12-30 | 16.96 | 17.18 | 16.90 | 17.06 | +0.12% | 2.71 | 0.98% |
| 2025-12-29 | 17.17 | 17.26 | 16.95 | 17.04 | -1.10% | 3.40 | 1.23% |
| 2025-12-26 | 17.10 | 17.60 | 17.03 | 17.23 | +0.76% | 6.38 | 2.27% |
| 2025-12-25 | 17.02 | 17.14 | 16.94 | 17.10 | +0.06% | 4.11 | 1.48% |
| 2025-12-24 | 16.48 | 17.10 | 16.41 | 17.09 | +3.70% | 5.84 | 2.14% |
| 2025-12-23 | 16.64 | 16.71 | 16.42 | 16.48 | -1.14% | 2.49 | 0.93% |
| 2025-12-22 | 16.62 | 16.76 | 16.62 | 16.67 | -0.06% | 2.38 | 0.88% |
| 2025-12-19 | 16.49 | 16.71 | 16.48 | 16.68 | +1.52% | 3.00 | 1.11% |
| 2025-12-18 | 16.66 | 16.77 | 16.41 | 16.43 | -1.50% | 3.12 | 1.16% |