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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 25.26 | 25.37 | 24.94 | 25.11 | -0.47% | 0.46 | 1.03% |
| 2025-05-26 | 24.85 | 25.37 | 24.76 | 25.23 | +1.19% | 0.55 | 1.23% |
| 2025-05-23 | 24.86 | 25.41 | 24.86 | 24.93 | +0.32% | 0.51 | 1.14% |
| 2025-05-22 | 25.55 | 25.91 | 24.85 | 24.85 | -2.86% | 0.93 | 2.06% |
| 2025-05-21 | 25.79 | 26.22 | 25.38 | 25.58 | -1.37% | 0.67 | 1.46% |
| 2025-05-20 | 25.60 | 25.98 | 25.44 | 25.94 | +1.08% | 0.60 | 1.30% |
| 2025-05-19 | 26.16 | 26.21 | 25.29 | 25.66 | -2.00% | 1.01 | 2.22% |
| 2025-05-16 | 25.79 | 26.47 | 25.77 | 26.19 | +0.65% | 0.98 | 2.10% |
| 2025-05-15 | 26.57 | 26.79 | 25.85 | 26.02 | -2.12% | 1.31 | 2.80% |
| 2025-05-14 | 25.29 | 27.02 | 25.19 | 26.58 | +4.80% | 2.52 | 5.34% |
| 2025-05-13 | 25.54 | 25.61 | 25.07 | 25.37 | 0.00% | 0.64 | 1.42% |
| 2025-05-12 | 25.24 | 25.71 | 25.18 | 25.37 | +0.71% | 0.77 | 1.69% |
| 2025-05-09 | 25.32 | 25.48 | 25.15 | 25.19 | -1.17% | 0.53 | 1.17% |
| 2025-05-08 | 25.37 | 25.60 | 25.21 | 25.48 | +0.47% | 0.62 | 1.36% |
| 2025-05-07 | 25.19 | 25.70 | 25.14 | 25.37 | +1.22% | 0.73 | 1.60% |
| 2025-05-06 | 24.85 | 25.08 | 24.64 | 25.06 | +0.84% | 0.88 | 1.99% |