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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 51.22 | 52.47 | 50.93 | 52.26 | +1.48% | 1.87 | 2.04% |
| 2026-04-21 | 51.28 | 52.20 | 50.88 | 51.50 | 0.00% | 1.25 | 1.38% |
| 2026-04-20 | 50.60 | 51.96 | 50.45 | 51.50 | +2.10% | 1.70 | 1.87% |
| 2026-04-17 | 50.45 | 51.29 | 49.30 | 50.44 | -0.12% | 1.60 | 1.80% |
| 2026-04-16 | 49.58 | 50.70 | 49.17 | 50.50 | +1.73% | 1.05 | 1.19% |
| 2026-04-15 | 50.22 | 50.88 | 49.51 | 49.64 | -0.86% | 1.86 | 2.11% |
| 2026-04-14 | 48.98 | 50.40 | 48.29 | 50.07 | +3.34% | 2.32 | 2.68% |
| 2026-04-13 | 48.17 | 48.97 | 48.06 | 48.45 | +0.37% | 1.24 | 1.45% |
| 2026-04-10 | 48.40 | 48.83 | 48.08 | 48.27 | +0.56% | 1.01 | 1.18% |
| 2026-04-09 | 48.00 | 48.56 | 47.30 | 48.00 | -1.15% | 1.31 | 1.54% |
| 2026-04-08 | 46.80 | 48.68 | 46.78 | 48.56 | +4.93% | 1.46 | 1.71% |
| 2026-04-07 | 44.95 | 46.77 | 44.95 | 46.28 | +2.62% | 1.38 | 1.69% |
| 2026-04-03 | 46.00 | 46.20 | 44.22 | 45.10 | -1.96% | 1.22 | 1.54% |
| 2026-04-02 | 46.65 | 46.89 | 45.32 | 46.00 | -1.96% | 1.24 | 1.52% |
| 2026-04-01 | 47.98 | 48.03 | 46.30 | 46.92 | -0.21% | 2.45 | 2.95% |
| 2026-03-31 | 50.36 | 51.24 | 46.95 | 47.02 | -4.76% | 2.40 | 2.81% |
| 2026-03-30 | 48.93 | 49.46 | 47.78 | 49.37 | -0.62% | 1.29 | 1.50% |
| 2026-03-27 | 48.89 | 50.20 | 48.36 | 49.68 | +0.85% | 1.14 | 1.30% |
| 2026-03-26 | 49.55 | 51.20 | 49.01 | 49.26 | -0.59% | 1.41 | 1.59% |
| 2026-03-25 | 48.92 | 50.48 | 48.56 | 49.55 | +1.35% | 2.09 | 2.38% |