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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.14 | 25.50 | 24.83 | 24.90 | -1.43% | 7.32 | 5.15% |
| 2025-07-21 | 25.31 | 25.58 | 25.20 | 25.26 | -0.67% | 5.53 | 3.85% |
| 2025-07-18 | 25.49 | 25.78 | 25.11 | 25.43 | -0.43% | 6.69 | 4.64% |
| 2025-07-17 | 25.11 | 25.65 | 24.87 | 25.54 | +1.63% | 8.07 | 5.62% |
| 2025-07-16 | 25.37 | 25.89 | 25.12 | 25.13 | -1.45% | 7.71 | 5.33% |
| 2025-07-15 | 25.42 | 25.86 | 25.28 | 25.50 | +0.43% | 9.21 | 6.36% |
| 2025-07-14 | 25.13 | 25.75 | 25.03 | 25.39 | +0.40% | 6.66 | 4.65% |
| 2025-07-11 | 24.71 | 25.63 | 24.42 | 25.29 | +1.98% | 10.41 | 7.29% |
| 2025-07-10 | 24.62 | 24.93 | 24.52 | 24.80 | +0.20% | 4.30 | 3.06% |
| 2025-07-09 | 25.00 | 25.38 | 24.62 | 24.75 | -1.00% | 6.62 | 4.67% |
| 2025-07-08 | 24.76 | 25.14 | 24.68 | 25.00 | +1.26% | 5.83 | 4.11% |
| 2025-07-07 | 24.88 | 24.89 | 24.57 | 24.69 | -0.08% | 4.34 | 3.10% |
| 2025-07-04 | 24.89 | 25.30 | 24.40 | 24.71 | -0.84% | 7.96 | 5.65% |
| 2025-07-03 | 24.70 | 25.13 | 24.67 | 24.92 | +0.36% | 6.27 | 4.44% |
| 2025-07-02 | 25.47 | 25.55 | 24.71 | 24.83 | -4.83% | 13.80 | 9.72% |
| 2025-07-01 | 25.50 | 27.69 | 25.32 | 26.09 | +1.91% | 25.03 | 16.61% |
| 2025-06-30 | 25.50 | 25.98 | 25.33 | 25.60 | +0.75% | 9.92 | 6.83% |
| 2025-06-27 | 25.85 | 26.10 | 25.38 | 25.41 | -0.20% | 13.51 | 9.28% |
| 2025-06-26 | 25.39 | 26.30 | 24.97 | 25.46 | -0.55% | 21.43 | 14.72% |
| 2025-06-25 | 24.22 | 26.56 | 24.00 | 25.60 | +6.31% | 23.51 | 16.45% |