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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 56.66 | 58.62 | 56.66 | 57.98 | +1.63% | 1.58 | 1.54% |
| 2026-01-16 | 56.00 | 58.29 | 55.60 | 57.05 | +1.69% | 2.12 | 2.10% |
| 2026-01-15 | 55.50 | 56.88 | 55.12 | 56.10 | +0.39% | 1.24 | 1.24% |
| 2026-01-14 | 56.50 | 56.59 | 54.31 | 55.88 | -1.31% | 1.98 | 2.01% |
| 2026-01-13 | 59.09 | 59.10 | 56.25 | 56.62 | -5.21% | 2.13 | 2.09% |
| 2026-01-12 | 56.76 | 60.06 | 55.90 | 59.73 | +5.53% | 4.10 | 3.98% |
| 2026-01-09 | 53.81 | 57.33 | 53.78 | 56.60 | +5.11% | 3.19 | 3.25% |
| 2026-01-08 | 54.38 | 54.63 | 53.03 | 53.85 | -2.16% | 2.13 | 2.25% |
| 2026-01-07 | 53.01 | 55.42 | 52.73 | 55.04 | +3.85% | 2.84 | 2.94% |
| 2026-01-06 | 52.95 | 55.22 | 52.88 | 53.00 | +0.09% | 1.67 | 1.77% |
| 2026-01-05 | 52.47 | 53.25 | 51.80 | 52.95 | +0.51% | 1.47 | 1.58% |
| 2025-12-31 | 52.90 | 53.20 | 51.44 | 52.68 | -0.42% | 1.24 | 1.35% |
| 2025-12-30 | 52.80 | 54.10 | 52.01 | 52.90 | -0.90% | 2.01 | 2.15% |
| 2025-12-29 | 50.54 | 53.39 | 50.35 | 53.38 | +6.17% | 2.95 | 3.21% |
| 2025-12-26 | 50.78 | 50.88 | 49.65 | 50.28 | -0.98% | 1.73 | 1.96% |
| 2025-12-25 | 51.27 | 51.51 | 49.21 | 50.78 | -0.96% | 1.46 | 1.64% |
| 2025-12-24 | 51.53 | 51.89 | 50.81 | 51.27 | -0.49% | 1.15 | 1.27% |
| 2025-12-23 | 51.72 | 52.35 | 51.32 | 51.52 | -0.62% | 0.85 | 0.93% |
| 2025-12-22 | 52.62 | 52.81 | 51.69 | 51.84 | -1.44% | 1.38 | 1.50% |
| 2025-12-19 | 53.14 | 53.37 | 52.20 | 52.60 | -0.94% | 0.95 | 1.02% |