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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.50 | 16.87 | 16.35 | 16.68 | +0.91% | 4.43 | 1.65% |
| 2025-12-16 | 16.80 | 16.83 | 16.50 | 16.53 | -1.61% | 3.42 | 1.27% |
| 2025-12-15 | 16.93 | 17.12 | 16.80 | 16.80 | -1.81% | 3.42 | 1.25% |
| 2025-12-12 | 17.02 | 17.24 | 16.96 | 17.11 | +0.88% | 3.22 | 1.16% |
| 2025-12-11 | 17.46 | 17.49 | 16.96 | 16.96 | -3.20% | 4.43 | 1.59% |
| 2025-12-10 | 17.42 | 17.55 | 17.30 | 17.52 | +0.34% | 3.33 | 1.18% |
| 2025-12-09 | 17.75 | 17.83 | 17.42 | 17.46 | -2.57% | 4.91 | 1.72% |
| 2025-12-08 | 18.10 | 18.27 | 17.86 | 17.92 | +0.22% | 8.79 | 3.00% |
| 2025-12-05 | 17.53 | 18.09 | 17.45 | 17.88 | +1.94% | 7.42 | 2.56% |
| 2025-12-04 | 17.50 | 17.65 | 17.38 | 17.54 | +0.06% | 2.67 | 0.94% |
| 2025-12-03 | 17.87 | 17.93 | 17.46 | 17.53 | -1.52% | 3.44 | 1.20% |
| 2025-12-02 | 17.85 | 17.89 | 17.71 | 17.80 | -0.89% | 2.99 | 1.04% |
| 2025-12-01 | 17.94 | 18.12 | 17.86 | 17.96 | -0.33% | 3.91 | 1.34% |
| 2025-11-28 | 17.73 | 18.02 | 17.66 | 18.02 | +1.12% | 3.96 | 1.36% |
| 2025-11-27 | 18.04 | 18.28 | 17.77 | 17.82 | -0.67% | 5.02 | 1.72% |
| 2025-11-26 | 17.85 | 18.03 | 17.78 | 17.94 | +0.28% | 4.49 | 1.54% |
| 2025-11-25 | 17.80 | 17.96 | 17.71 | 17.89 | +0.17% | 6.45 | 2.23% |
| 2025-11-24 | 17.28 | 18.05 | 17.28 | 17.86 | +2.76% | 7.88 | 2.74% |
| 2025-11-21 | 17.32 | 17.96 | 17.26 | 17.38 | -0.17% | 8.03 | 2.80% |
| 2025-11-20 | 18.48 | 18.56 | 17.40 | 17.41 | -2.46% | 7.28 | 2.51% |