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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 53.64 | 53.66 | 51.42 | 52.88 | -0.79% | 2.28 | 2.46% |
| 2026-02-13 | 51.49 | 53.63 | 51.20 | 53.30 | +3.39% | 1.96 | 2.10% |
| 2026-02-12 | 50.61 | 52.24 | 50.51 | 51.55 | +1.60% | 1.32 | 1.45% |
| 2026-02-11 | 50.32 | 51.27 | 50.30 | 50.74 | +0.10% | 1.27 | 1.42% |
| 2026-02-10 | 50.47 | 51.39 | 49.78 | 50.69 | +0.80% | 1.66 | 1.87% |
| 2026-02-09 | 51.67 | 51.78 | 50.09 | 50.29 | -1.55% | 2.19 | 2.44% |
| 2026-02-06 | 51.50 | 52.35 | 50.50 | 51.08 | -1.22% | 1.71 | 1.88% |
| 2026-02-05 | 54.90 | 54.93 | 51.52 | 51.71 | -6.29% | 2.48 | 2.67% |
| 2026-02-04 | 55.52 | 57.99 | 53.40 | 55.18 | -1.02% | 2.40 | 2.46% |
| 2026-02-03 | 55.72 | 57.25 | 55.18 | 55.75 | -0.09% | 1.83 | 1.85% |
| 2026-02-02 | 58.11 | 58.11 | 55.06 | 55.80 | -4.92% | 1.73 | 1.75% |
| 2026-01-30 | 55.18 | 58.86 | 54.61 | 58.69 | +5.22% | 2.73 | 2.70% |
| 2026-01-29 | 57.58 | 58.07 | 54.48 | 55.78 | -4.06% | 1.95 | 1.97% |
| 2026-01-28 | 59.49 | 59.70 | 56.81 | 58.14 | -2.68% | 2.10 | 2.05% |
| 2026-01-27 | 58.60 | 60.98 | 57.50 | 59.74 | +1.89% | 2.36 | 2.25% |
| 2026-01-26 | 59.00 | 60.22 | 57.77 | 58.63 | -0.39% | 1.51 | 1.45% |
| 2026-01-23 | 58.83 | 59.89 | 57.80 | 58.86 | -0.22% | 1.44 | 1.39% |
| 2026-01-22 | 58.33 | 59.43 | 57.34 | 58.99 | +2.29% | 1.87 | 1.81% |
| 2026-01-21 | 56.80 | 57.89 | 55.56 | 57.67 | +1.53% | 1.35 | 1.34% |
| 2026-01-20 | 57.96 | 58.23 | 55.88 | 56.80 | -2.04% | 1.37 | 1.37% |