国恩股份 sz.002768
61.80
-3.65%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 64.30 | 66.99 | 61.60 | 61.80 | -3.65% | 6.74 | 5.92% |
| 2026-05-22 | 63.70 | 65.08 | 61.99 | 64.14 | +0.79% | 3.11 | 2.75% |
| 2026-05-21 | 65.25 | 66.08 | 63.30 | 63.64 | -2.47% | 3.57 | 3.11% |
| 2026-05-20 | 63.81 | 65.81 | 63.63 | 65.25 | +1.95% | 3.46 | 3.01% |
| 2026-05-19 | 62.80 | 64.12 | 61.53 | 64.00 | +2.12% | 2.48 | 2.23% |
| 2026-05-18 | 61.51 | 63.80 | 61.28 | 62.67 | +0.56% | 3.65 | 3.31% |
| 2026-05-15 | 61.35 | 65.55 | 61.27 | 62.32 | +1.78% | 5.74 | 5.14% |
| 2026-05-14 | 61.76 | 62.66 | 60.36 | 61.23 | -0.86% | 2.71 | 2.49% |
| 2026-05-13 | 61.00 | 62.78 | 60.14 | 61.76 | +1.25% | 2.61 | 2.41% |
| 2026-05-12 | 60.80 | 61.55 | 59.17 | 61.00 | +0.76% | 2.82 | 2.63% |
| 2026-05-11 | 57.82 | 61.29 | 57.40 | 60.54 | +4.70% | 6.04 | 5.67% |
| 2026-05-08 | 56.64 | 59.95 | 55.64 | 57.82 | +2.08% | 3.63 | 3.52% |
| 2026-05-07 | 54.75 | 56.66 | 54.50 | 56.64 | +3.34% | 2.61 | 2.64% |
| 2026-05-06 | 52.99 | 55.18 | 52.95 | 54.81 | +3.81% | 2.65 | 2.76% |
| 2026-04-30 | 54.32 | 54.55 | 52.22 | 52.80 | -2.82% | 2.71 | 2.89% |
| 2026-04-29 | 53.00 | 55.18 | 51.66 | 54.33 | +0.22% | 4.15 | 4.34% |
| 2026-04-28 | 53.01 | 54.32 | 52.90 | 54.21 | +2.32% | 2.83 | 2.98% |
| 2026-04-27 | 51.02 | 53.57 | 50.76 | 52.98 | +3.44% | 1.96 | 2.12% |
| 2026-04-24 | 52.20 | 52.70 | 51.10 | 51.22 | -2.01% | 1.01 | 1.11% |
| 2026-04-23 | 52.21 | 53.00 | 51.90 | 52.27 | +0.02% | 1.28 | 1.38% |