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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.05 | 20.50 | 19.85 | 20.25 | +1.05% | 17.33 | 5.29% |
| 2025-09-15 | 19.38 | 20.65 | 19.16 | 20.04 | +3.46% | 21.78 | 6.66% |
| 2025-09-12 | 19.18 | 19.75 | 19.04 | 19.37 | +0.10% | 12.39 | 3.94% |
| 2025-09-11 | 18.51 | 19.54 | 18.46 | 19.35 | +3.86% | 14.64 | 4.71% |
| 2025-09-10 | 18.51 | 18.88 | 18.45 | 18.63 | +0.27% | 6.43 | 2.12% |
| 2025-09-09 | 18.70 | 18.99 | 18.38 | 18.58 | -0.96% | 8.38 | 2.77% |
| 2025-09-08 | 18.33 | 18.86 | 18.25 | 18.76 | +0.91% | 8.70 | 2.89% |
| 2025-09-05 | 18.90 | 18.99 | 18.19 | 18.59 | -2.62% | 11.79 | 3.93% |
| 2025-09-04 | 18.30 | 19.63 | 18.20 | 19.09 | +2.69% | 17.85 | 5.79% |
| 2025-09-03 | 20.00 | 20.00 | 18.10 | 18.59 | -7.10% | 18.73 | 6.08% |
| 2025-09-02 | 19.42 | 20.96 | 18.94 | 20.01 | +3.04% | 27.42 | 8.50% |
| 2025-09-01 | 19.27 | 19.56 | 19.07 | 19.42 | -0.56% | 10.27 | 3.27% |
| 2025-08-29 | 19.35 | 19.99 | 19.23 | 19.53 | +1.19% | 18.94 | 5.93% |
| 2025-08-28 | 18.54 | 19.30 | 18.51 | 19.30 | +4.04% | 14.65 | 4.74% |
| 2025-08-27 | 19.18 | 19.43 | 18.55 | 18.55 | -3.59% | 13.22 | 4.26% |
| 2025-08-26 | 19.23 | 19.47 | 19.18 | 19.24 | -0.93% | 10.78 | 3.44% |
| 2025-08-25 | 19.55 | 19.89 | 19.15 | 19.42 | +0.36% | 18.41 | 5.83% |
| 2025-08-22 | 19.02 | 19.47 | 18.90 | 19.35 | +1.15% | 15.76 | 5.04% |
| 2025-08-21 | 19.60 | 19.76 | 19.01 | 19.13 | -1.85% | 15.82 | 5.03% |
| 2025-08-20 | 19.73 | 19.91 | 19.21 | 19.49 | -1.27% | 20.48 | 6.46% |