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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 48.10 | 50.38 | 47.31 | 49.97 | +4.10% | 2.47 | 2.85% |
| 2025-08-19 | 48.79 | 50.38 | 47.28 | 48.00 | -2.08% | 2.85 | 3.33% |
| 2025-08-18 | 46.15 | 49.79 | 45.21 | 49.02 | +7.45% | 3.55 | 4.25% |
| 2025-08-15 | 41.50 | 45.80 | 41.50 | 45.62 | +8.93% | 2.78 | 3.55% |
| 2025-08-14 | 42.18 | 42.74 | 41.32 | 41.88 | -1.27% | 1.98 | 2.68% |
| 2025-08-13 | 40.20 | 42.89 | 39.94 | 42.42 | +5.52% | 2.56 | 3.49% |
| 2025-08-12 | 40.58 | 40.59 | 39.45 | 40.20 | -0.91% | 1.58 | 2.24% |
| 2025-08-11 | 40.00 | 41.10 | 38.98 | 40.57 | +2.53% | 2.43 | 3.43% |
| 2025-08-08 | 39.00 | 40.08 | 38.80 | 39.57 | +0.46% | 1.99 | 2.86% |
| 2025-08-07 | 38.90 | 39.83 | 38.50 | 39.39 | +0.87% | 2.67 | 3.86% |
| 2025-08-06 | 37.40 | 39.98 | 37.21 | 39.05 | +4.13% | 4.13 | 6.01% |
| 2025-08-05 | 35.21 | 37.95 | 34.85 | 37.50 | +6.53% | 3.30 | 5.09% |
| 2025-08-04 | 36.05 | 36.05 | 32.58 | 35.20 | -1.54% | 1.88 | 3.02% |
| 2025-08-01 | 35.96 | 38.23 | 35.62 | 35.75 | -0.86% | 3.18 | 4.91% |
| 2025-07-31 | 36.88 | 37.87 | 35.83 | 36.06 | -2.75% | 1.82 | 2.82% |
| 2025-07-30 | 37.23 | 37.70 | 36.41 | 37.08 | -0.40% | 1.61 | 2.45% |
| 2025-07-29 | 36.44 | 37.42 | 36.28 | 37.23 | +1.06% | 2.42 | 3.71% |
| 2025-07-28 | 35.29 | 37.10 | 35.26 | 36.84 | +4.19% | 2.86 | 4.41% |
| 2025-07-25 | 35.24 | 35.59 | 34.78 | 35.36 | 0.00% | 1.40 | 2.25% |
| 2025-07-24 | 35.82 | 36.44 | 34.20 | 35.36 | +0.54% | 2.35 | 3.78% |