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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.92 | 18.13 | 17.71 | 17.85 | -0.83% | 4.36 | 1.50% |
| 2025-11-18 | 17.83 | 18.31 | 17.82 | 18.00 | +1.35% | 7.29 | 2.48% |
| 2025-11-17 | 17.60 | 17.98 | 17.52 | 17.76 | -3.16% | 6.98 | 2.42% |
| 2025-11-14 | 18.40 | 18.51 | 18.34 | 18.34 | -1.13% | 3.58 | 1.20% |
| 2025-11-13 | 18.39 | 18.60 | 18.22 | 18.55 | +0.87% | 6.02 | 2.01% |
| 2025-11-12 | 19.07 | 19.08 | 18.39 | 18.39 | -4.47% | 9.01 | 2.98% |
| 2025-11-11 | 20.35 | 20.35 | 19.20 | 19.25 | -4.51% | 9.45 | 2.96% |
| 2025-11-10 | 20.13 | 20.30 | 19.93 | 20.16 | +0.15% | 5.99 | 1.84% |
| 2025-11-07 | 20.65 | 20.76 | 20.10 | 20.13 | -3.22% | 8.60 | 2.61% |
| 2025-11-06 | 20.80 | 21.08 | 20.70 | 20.80 | -0.14% | 7.00 | 2.06% |
| 2025-11-05 | 20.80 | 21.26 | 20.72 | 20.83 | -1.23% | 7.08 | 2.08% |
| 2025-11-04 | 20.97 | 21.22 | 20.61 | 21.09 | +0.43% | 8.24 | 2.42% |
| 2025-11-03 | 20.80 | 21.00 | 20.30 | 21.00 | +0.43% | 8.00 | 2.38% |
| 2025-10-31 | 20.80 | 21.12 | 20.58 | 20.91 | +1.16% | 8.40 | 2.48% |
| 2025-10-30 | 21.45 | 21.45 | 20.66 | 20.67 | -4.70% | 15.44 | 4.53% |
| 2025-10-29 | 21.53 | 22.00 | 21.44 | 21.69 | +0.14% | 15.92 | 4.51% |
| 2025-10-28 | 21.99 | 22.34 | 21.65 | 21.66 | -2.26% | 16.81 | 4.71% |
| 2025-10-27 | 22.91 | 22.97 | 21.66 | 22.16 | -2.59% | 25.94 | 7.20% |
| 2025-10-24 | 21.72 | 23.25 | 21.60 | 22.75 | +4.79% | 29.01 | 7.92% |
| 2025-10-23 | 20.88 | 22.10 | 20.42 | 21.71 | +2.99% | 18.03 | 5.21% |