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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 46.89 | 48.48 | 46.48 | 47.70 | +1.27% | 2.06 | 2.46% |
| 2025-09-16 | 46.25 | 47.70 | 45.67 | 47.10 | +1.99% | 1.83 | 2.21% |
| 2025-09-15 | 46.03 | 47.01 | 45.70 | 46.18 | +0.22% | 1.68 | 2.04% |
| 2025-09-12 | 46.67 | 46.80 | 45.70 | 46.08 | -1.77% | 1.51 | 1.85% |
| 2025-09-11 | 47.20 | 47.56 | 45.90 | 46.91 | -1.68% | 2.72 | 3.32% |
| 2025-09-10 | 47.79 | 48.87 | 47.15 | 47.71 | -0.15% | 1.33 | 1.57% |
| 2025-09-09 | 49.00 | 49.47 | 47.40 | 47.78 | -3.14% | 1.81 | 2.12% |
| 2025-09-08 | 47.61 | 49.82 | 46.87 | 49.33 | +3.61% | 2.44 | 2.83% |
| 2025-09-05 | 46.18 | 47.88 | 45.80 | 47.61 | +3.32% | 1.75 | 2.10% |
| 2025-09-04 | 47.48 | 47.71 | 45.08 | 46.08 | -3.09% | 1.73 | 2.11% |
| 2025-09-03 | 47.50 | 48.49 | 47.15 | 47.55 | -0.27% | 1.80 | 2.13% |
| 2025-09-02 | 49.00 | 49.79 | 44.00 | 47.68 | -2.30% | 3.39 | 3.99% |
| 2025-09-01 | 50.28 | 51.72 | 47.81 | 48.80 | +1.08% | 3.93 | 4.52% |
| 2025-08-29 | 45.31 | 48.76 | 44.72 | 48.28 | +6.39% | 4.03 | 4.81% |
| 2025-08-28 | 45.75 | 45.99 | 43.90 | 45.38 | -0.81% | 2.91 | 3.66% |
| 2025-08-27 | 47.38 | 48.12 | 45.50 | 45.75 | -4.09% | 3.03 | 3.67% |
| 2025-08-26 | 47.40 | 48.16 | 46.70 | 47.70 | +0.48% | 1.99 | 2.37% |
| 2025-08-25 | 48.12 | 48.46 | 46.85 | 47.47 | -1.60% | 2.30 | 2.73% |
| 2025-08-22 | 49.17 | 49.17 | 46.80 | 48.24 | -0.80% | 2.89 | 3.43% |
| 2025-08-21 | 50.18 | 52.10 | 48.45 | 48.63 | -2.68% | 2.93 | 3.31% |