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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.51 | 21.65 | 21.03 | 21.08 | -3.92% | 14.02 | 4.07% |
| 2025-10-21 | 21.33 | 22.30 | 21.12 | 21.94 | +3.10% | 23.02 | 6.52% |
| 2025-10-20 | 21.47 | 22.05 | 20.91 | 21.28 | +0.09% | 18.85 | 5.41% |
| 2025-10-17 | 21.45 | 22.40 | 21.17 | 21.26 | +1.00% | 29.38 | 8.28% |
| 2025-10-16 | 20.76 | 21.25 | 20.71 | 21.05 | +0.43% | 11.61 | 3.41% |
| 2025-10-15 | 20.86 | 21.10 | 20.60 | 20.96 | +0.38% | 12.03 | 3.56% |
| 2025-10-14 | 21.22 | 21.73 | 20.81 | 20.88 | -2.43% | 17.24 | 5.02% |
| 2025-10-13 | 20.23 | 21.79 | 20.23 | 21.40 | +1.66% | 24.50 | 7.11% |
| 2025-10-10 | 21.53 | 21.89 | 20.91 | 21.05 | -4.14% | 27.66 | 8.01% |
| 2025-10-09 | 23.00 | 23.57 | 21.91 | 21.96 | -9.78% | 47.49 | 13.19% |
| 2025-09-30 | 24.01 | 24.34 | 23.50 | 24.34 | +9.99% | 53.73 | 13.67% |
| 2025-09-29 | 19.70 | 22.13 | 19.65 | 22.13 | +9.99% | 30.98 | 8.91% |
| 2025-09-26 | 19.98 | 20.85 | 19.83 | 20.12 | -0.20% | 20.26 | 6.11% |
| 2025-09-25 | 19.66 | 20.48 | 19.56 | 20.16 | +1.61% | 18.27 | 5.56% |
| 2025-09-24 | 19.70 | 20.18 | 19.51 | 19.84 | +0.97% | 17.60 | 5.45% |
| 2025-09-23 | 19.26 | 19.80 | 18.90 | 19.65 | -1.45% | 15.14 | 4.85% |
| 2025-09-22 | 18.72 | 20.36 | 18.70 | 19.94 | +7.49% | 20.09 | 6.32% |
| 2025-09-19 | 19.00 | 19.00 | 18.51 | 18.55 | -2.57% | 8.59 | 2.83% |
| 2025-09-18 | 20.00 | 20.00 | 18.90 | 19.04 | -6.21% | 17.65 | 5.60% |
| 2025-09-17 | 20.03 | 20.50 | 19.95 | 20.30 | +0.25% | 16.72 | 5.10% |