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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 48.36 | 49.08 | 47.52 | 48.89 | +3.10% | 1.45 | 1.70% |
| 2026-03-23 | 48.01 | 49.35 | 46.98 | 47.42 | -3.62% | 1.40 | 1.65% |
| 2026-03-20 | 50.89 | 50.95 | 49.02 | 49.20 | -3.43% | 1.82 | 2.06% |
| 2026-03-19 | 51.08 | 52.78 | 50.14 | 50.95 | -1.60% | 1.54 | 1.70% |
| 2026-03-18 | 50.78 | 51.99 | 49.75 | 51.78 | +2.23% | 2.04 | 2.28% |
| 2026-03-17 | 54.24 | 54.24 | 50.25 | 50.65 | -6.65% | 1.95 | 2.12% |
| 2026-03-16 | 53.86 | 54.80 | 52.77 | 54.26 | +0.74% | 1.56 | 1.63% |
| 2026-03-13 | 52.29 | 54.88 | 52.29 | 53.86 | +2.12% | 2.76 | 2.90% |
| 2026-03-12 | 52.75 | 53.27 | 52.15 | 52.74 | +0.13% | 1.74 | 1.86% |
| 2026-03-11 | 53.38 | 53.71 | 51.61 | 52.67 | -0.85% | 1.68 | 1.81% |
| 2026-03-10 | 52.90 | 53.49 | 52.01 | 53.12 | +1.57% | 1.35 | 1.44% |
| 2026-03-09 | 53.00 | 53.55 | 51.50 | 52.30 | -2.61% | 2.27 | 2.45% |
| 2026-03-06 | 52.94 | 55.66 | 52.56 | 53.70 | +0.96% | 1.54 | 1.60% |
| 2026-03-05 | 54.28 | 55.10 | 52.41 | 53.19 | +0.06% | 1.67 | 1.75% |
| 2026-03-04 | 54.22 | 55.20 | 52.67 | 53.16 | -3.36% | 1.38 | 1.45% |
| 2026-03-03 | 54.65 | 57.28 | 53.96 | 55.01 | +0.24% | 2.82 | 2.86% |
| 2026-03-02 | 54.93 | 56.30 | 54.61 | 54.88 | -1.91% | 1.58 | 1.62% |
| 2026-02-27 | 56.21 | 56.39 | 54.91 | 55.95 | -0.05% | 1.77 | 1.80% |
| 2026-02-26 | 53.41 | 56.20 | 53.31 | 55.98 | +5.05% | 3.02 | 3.11% |
| 2026-02-25 | 52.94 | 53.80 | 52.53 | 53.29 | +0.78% | 1.14 | 1.21% |