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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.65 | 27.10 | 26.32 | 26.51 | -0.75% | 15.87 | 10.48% |
| 2025-08-18 | 26.30 | 26.96 | 25.97 | 26.71 | +2.26% | 17.79 | 11.81% |
| 2025-08-15 | 25.31 | 26.36 | 25.31 | 26.12 | +2.92% | 13.73 | 9.34% |
| 2025-08-14 | 26.00 | 26.48 | 25.36 | 25.38 | -2.05% | 14.17 | 9.63% |
| 2025-08-13 | 25.91 | 26.15 | 25.62 | 25.91 | +0.04% | 12.08 | 8.24% |
| 2025-08-12 | 24.98 | 26.07 | 24.79 | 25.90 | +3.48% | 16.63 | 11.47% |
| 2025-08-11 | 24.81 | 25.29 | 24.81 | 25.03 | +0.60% | 5.74 | 4.03% |
| 2025-08-08 | 25.46 | 25.59 | 24.86 | 24.88 | -3.15% | 9.54 | 6.70% |
| 2025-08-07 | 25.58 | 26.32 | 25.48 | 25.69 | +0.39% | 16.43 | 11.20% |
| 2025-08-06 | 24.70 | 25.76 | 24.60 | 25.59 | +3.39% | 11.30 | 7.87% |
| 2025-08-05 | 24.79 | 24.85 | 24.59 | 24.75 | +0.04% | 3.93 | 2.80% |
| 2025-08-04 | 24.24 | 24.76 | 24.19 | 24.74 | +0.86% | 3.90 | 2.81% |
| 2025-08-01 | 25.07 | 25.28 | 24.33 | 24.53 | -2.47% | 7.12 | 5.08% |
| 2025-07-31 | 25.00 | 25.87 | 24.90 | 25.15 | +0.44% | 9.49 | 6.59% |
| 2025-07-30 | 25.38 | 25.61 | 24.80 | 25.04 | -1.80% | 6.96 | 4.87% |
| 2025-07-29 | 25.59 | 26.10 | 25.43 | 25.50 | -0.55% | 9.40 | 6.45% |
| 2025-07-28 | 25.80 | 25.88 | 25.47 | 25.64 | -0.62% | 6.29 | 4.33% |
| 2025-07-25 | 25.54 | 25.90 | 25.30 | 25.80 | +1.02% | 9.95 | 6.85% |
| 2025-07-24 | 24.74 | 25.70 | 24.72 | 25.54 | +2.98% | 10.26 | 7.13% |
| 2025-07-23 | 24.77 | 25.15 | 24.71 | 24.80 | -0.40% | 5.05 | 3.58% |