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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 53.04 | 53.85 | 52.83 | 53.10 | -0.77% | 0.77 | 0.82% |
| 2025-12-17 | 52.20 | 53.59 | 52.01 | 53.51 | +2.53% | 0.76 | 0.82% |
| 2025-12-16 | 52.69 | 53.39 | 51.49 | 52.19 | -0.89% | 0.67 | 0.73% |
| 2025-12-15 | 52.01 | 53.45 | 52.00 | 52.66 | +0.84% | 0.97 | 1.03% |
| 2025-12-12 | 52.20 | 52.80 | 51.70 | 52.22 | -0.51% | 0.98 | 1.06% |
| 2025-12-11 | 53.89 | 53.99 | 52.20 | 52.49 | -2.92% | 1.31 | 1.40% |
| 2025-12-10 | 53.21 | 54.99 | 53.21 | 54.07 | +1.64% | 1.36 | 1.43% |
| 2025-12-09 | 54.17 | 54.50 | 52.88 | 53.20 | -1.90% | 0.95 | 1.01% |
| 2025-12-08 | 54.57 | 55.20 | 53.31 | 54.23 | +0.30% | 1.30 | 1.35% |
| 2025-12-05 | 53.52 | 54.46 | 52.70 | 54.07 | +0.45% | 1.25 | 1.32% |
| 2025-12-04 | 51.78 | 54.11 | 51.10 | 53.83 | +5.24% | 2.06 | 2.20% |
| 2025-12-03 | 51.66 | 53.13 | 50.85 | 51.15 | -0.58% | 1.10 | 1.20% |
| 2025-12-02 | 52.07 | 52.73 | 51.30 | 51.45 | -1.06% | 0.84 | 0.92% |
| 2025-12-01 | 51.13 | 52.60 | 50.97 | 52.00 | +1.74% | 1.04 | 1.14% |
| 2025-11-28 | 50.48 | 51.77 | 49.82 | 51.11 | +1.79% | 0.94 | 1.05% |
| 2025-11-27 | 49.93 | 51.10 | 49.60 | 50.21 | +0.80% | 0.93 | 1.04% |
| 2025-11-26 | 49.19 | 50.80 | 49.05 | 49.81 | +0.99% | 0.92 | 1.04% |
| 2025-11-25 | 49.50 | 51.33 | 49.25 | 49.32 | +0.65% | 1.27 | 1.43% |
| 2025-11-24 | 49.70 | 50.54 | 48.74 | 49.00 | -1.41% | 0.96 | 1.10% |
| 2025-11-21 | 52.08 | 52.58 | 49.51 | 49.70 | -6.46% | 1.74 | 1.93% |