国民技术 sz.300077
26.31
+0.96%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.26 | 26.91 | 25.88 | 26.31 | +0.96% | 14.47 | 9.70% |
| 2026-05-21 | 28.05 | 28.27 | 25.90 | 26.06 | -6.63% | 24.05 | 15.70% |
| 2026-05-20 | 28.57 | 29.15 | 27.70 | 27.91 | -1.69% | 22.03 | 13.81% |
| 2026-05-19 | 26.97 | 28.50 | 26.13 | 28.39 | +2.71% | 30.34 | 19.39% |
| 2026-05-18 | 25.56 | 27.84 | 25.05 | 27.64 | +11.00% | 32.90 | 21.71% |
| 2026-05-15 | 25.34 | 25.91 | 24.67 | 24.90 | -1.39% | 15.22 | 10.65% |
| 2026-05-14 | 26.00 | 26.93 | 25.25 | 25.25 | -2.62% | 18.80 | 12.74% |
| 2026-05-13 | 24.60 | 26.35 | 24.51 | 25.93 | +3.60% | 19.52 | 13.47% |
| 2026-05-12 | 25.10 | 25.90 | 24.84 | 25.03 | -0.83% | 15.41 | 10.76% |
| 2026-05-11 | 25.34 | 25.90 | 25.00 | 25.24 | -1.37% | 18.61 | 12.97% |
| 2026-05-08 | 24.40 | 25.60 | 24.16 | 25.59 | +3.44% | 21.00 | 14.76% |
| 2026-05-07 | 24.19 | 25.60 | 24.19 | 24.74 | +2.49% | 19.47 | 13.78% |
| 2026-05-06 | 23.16 | 24.95 | 23.15 | 24.14 | +4.73% | 23.11 | 16.96% |
| 2026-04-30 | 22.32 | 23.40 | 21.90 | 23.05 | +4.02% | 11.88 | 9.23% |
| 2026-04-29 | 21.97 | 22.71 | 21.94 | 22.16 | -0.27% | 6.77 | 5.35% |
| 2026-04-28 | 22.86 | 22.88 | 21.97 | 22.22 | -3.73% | 8.56 | 6.74% |
| 2026-04-27 | 23.22 | 23.48 | 22.60 | 23.08 | -0.09% | 10.14 | 7.78% |
| 2026-04-24 | 23.72 | 24.20 | 22.87 | 23.10 | -2.57% | 13.78 | 10.46% |
| 2026-04-23 | 23.11 | 24.50 | 22.95 | 23.71 | +5.14% | 24.40 | 18.13% |
| 2026-04-22 | 21.80 | 22.88 | 21.60 | 22.55 | +6.67% | 13.28 | 10.48% |