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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.68 | 35.72 | 34.20 | 35.17 | +2.12% | 1.93 | 3.12% |
| 2025-07-22 | 33.80 | 35.16 | 33.70 | 34.44 | +1.06% | 1.75 | 2.88% |
| 2025-07-21 | 34.10 | 34.60 | 33.40 | 34.08 | -0.55% | 2.26 | 3.76% |
| 2025-07-18 | 34.57 | 35.35 | 33.70 | 34.27 | -0.29% | 4.01 | 6.59% |
| 2025-07-17 | 33.75 | 34.73 | 31.39 | 34.37 | +6.57% | 5.26 | 8.93% |
| 2025-07-16 | 30.91 | 32.71 | 30.76 | 32.25 | +4.34% | 2.73 | 4.83% |
| 2025-07-15 | 31.45 | 31.57 | 30.75 | 30.91 | -1.81% | 0.99 | 1.81% |
| 2025-07-14 | 30.78 | 31.51 | 30.58 | 31.48 | +2.27% | 1.23 | 2.24% |
| 2025-07-11 | 31.45 | 31.55 | 30.62 | 30.78 | -2.13% | 1.44 | 2.64% |
| 2025-07-10 | 31.20 | 31.77 | 30.81 | 31.45 | -0.44% | 1.78 | 3.22% |
| 2025-07-09 | 30.98 | 31.93 | 30.81 | 31.59 | +1.67% | 2.49 | 4.47% |
| 2025-07-08 | 30.81 | 31.57 | 30.48 | 31.07 | +0.81% | 3.26 | 5.96% |
| 2025-07-07 | 29.41 | 31.07 | 28.71 | 30.82 | +4.90% | 4.39 | 8.22% |
| 2025-07-04 | 27.40 | 29.56 | 27.12 | 29.38 | +7.03% | 3.42 | 6.75% |
| 2025-07-03 | 26.47 | 28.25 | 26.47 | 27.45 | +3.31% | 2.42 | 4.95% |
| 2025-07-02 | 26.43 | 26.65 | 26.39 | 26.57 | +0.08% | 0.50 | 1.06% |
| 2025-07-01 | 26.41 | 26.67 | 26.23 | 26.55 | +0.53% | 0.59 | 1.25% |
| 2025-06-30 | 26.10 | 26.69 | 26.07 | 26.41 | +1.27% | 0.98 | 2.10% |
| 2025-06-27 | 26.13 | 26.35 | 25.97 | 26.08 | +0.08% | 0.48 | 1.03% |
| 2025-06-26 | 25.87 | 26.55 | 25.87 | 26.06 | -0.23% | 0.51 | 1.09% |