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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 55.86 | 55.86 | 53.00 | 53.13 | -4.92% | 1.35 | 1.41% |
| 2025-11-19 | 55.50 | 56.10 | 53.42 | 55.88 | -0.18% | 1.73 | 1.78% |
| 2025-11-18 | 55.00 | 56.14 | 54.50 | 55.98 | +1.47% | 1.48 | 1.51% |
| 2025-11-17 | 56.18 | 57.41 | 55.00 | 55.17 | -1.80% | 1.87 | 1.89% |
| 2025-11-14 | 58.59 | 59.32 | 56.11 | 56.18 | -5.61% | 2.82 | 2.79% |
| 2025-11-13 | 59.95 | 60.30 | 57.59 | 59.52 | -2.27% | 3.07 | 2.94% |
| 2025-11-12 | 63.06 | 63.29 | 58.88 | 60.90 | -4.40% | 5.11 | 4.79% |
| 2025-11-11 | 58.07 | 63.89 | 56.69 | 63.70 | +9.68% | 6.49 | 6.02% |
| 2025-11-10 | 61.68 | 61.70 | 55.91 | 58.08 | -1.36% | 5.31 | 5.12% |
| 2025-11-07 | 53.23 | 58.88 | 53.18 | 58.88 | +9.99% | 3.98 | 3.97% |
| 2025-11-06 | 50.67 | 55.00 | 50.36 | 53.53 | +4.76% | 2.60 | 2.77% |
| 2025-11-05 | 49.70 | 51.16 | 48.99 | 51.10 | +1.83% | 1.42 | 1.60% |
| 2025-11-04 | 51.52 | 52.44 | 49.30 | 50.18 | -4.58% | 1.93 | 2.17% |
| 2025-11-03 | 51.33 | 54.45 | 51.30 | 52.59 | +2.51% | 2.24 | 2.42% |
| 2025-10-31 | 50.87 | 52.75 | 50.70 | 51.30 | +0.83% | 1.19 | 1.30% |
| 2025-10-30 | 51.96 | 52.13 | 50.81 | 50.88 | -2.32% | 1.15 | 1.27% |
| 2025-10-29 | 52.98 | 53.32 | 50.91 | 52.09 | -1.27% | 2.24 | 2.44% |
| 2025-10-28 | 51.27 | 52.81 | 50.80 | 52.76 | +2.97% | 1.74 | 1.90% |
| 2025-10-27 | 51.23 | 52.78 | 50.49 | 51.24 | -0.02% | 1.89 | 2.07% |
| 2025-10-24 | 48.75 | 51.79 | 48.34 | 51.25 | +5.17% | 2.20 | 2.46% |