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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.97 | 26.18 | 25.71 | 26.12 | +0.58% | 0.67 | 1.46% |
| 2025-06-24 | 25.21 | 26.12 | 25.20 | 25.97 | +3.59% | 0.75 | 1.63% |
| 2025-06-23 | 25.15 | 25.25 | 24.81 | 25.07 | -0.48% | 0.46 | 1.05% |
| 2025-06-20 | 25.18 | 25.55 | 25.10 | 25.19 | +0.04% | 0.37 | 0.82% |
| 2025-06-19 | 25.55 | 25.75 | 25.18 | 25.18 | -1.18% | 0.51 | 1.13% |
| 2025-06-18 | 25.60 | 25.68 | 25.10 | 25.48 | -0.59% | 0.54 | 1.20% |
| 2025-06-17 | 26.08 | 26.08 | 25.62 | 25.63 | -1.27% | 0.48 | 1.05% |
| 2025-06-16 | 26.25 | 26.51 | 25.88 | 25.96 | -1.06% | 0.67 | 1.43% |
| 2025-06-13 | 26.33 | 26.61 | 25.86 | 26.24 | -0.45% | 0.83 | 1.78% |
| 2025-06-12 | 26.28 | 26.77 | 26.15 | 26.36 | -0.11% | 0.79 | 1.67% |
| 2025-06-11 | 26.33 | 26.64 | 26.19 | 26.39 | +0.98% | 0.79 | 1.67% |
| 2025-06-10 | 26.70 | 26.76 | 25.85 | 26.13 | -1.38% | 0.82 | 1.74% |
| 2025-06-09 | 26.38 | 27.21 | 26.25 | 26.49 | +0.53% | 1.10 | 2.31% |
| 2025-06-06 | 26.02 | 26.41 | 25.66 | 26.36 | -0.15% | 1.01 | 2.17% |
| 2025-06-05 | 26.21 | 26.76 | 25.93 | 26.40 | +1.06% | 1.05 | 2.22% |
| 2025-06-04 | 25.67 | 26.24 | 25.58 | 26.12 | +1.03% | 0.72 | 1.55% |
| 2025-06-03 | 25.34 | 25.98 | 25.09 | 25.85 | +1.75% | 0.75 | 1.63% |
| 2025-05-30 | 25.19 | 25.53 | 25.04 | 25.41 | +0.86% | 0.53 | 1.17% |
| 2025-05-29 | 25.20 | 25.42 | 24.94 | 25.19 | -0.62% | 0.48 | 1.08% |
| 2025-05-28 | 25.14 | 25.55 | 25.14 | 25.35 | +0.95% | 0.49 | 1.08% |