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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.80 | 21.91 | 20.94 | 21.14 | -2.63% | 5.43 | 4.53% |
| 2026-04-20 | 21.89 | 22.03 | 21.57 | 21.71 | -1.18% | 5.43 | 4.40% |
| 2026-04-17 | 21.73 | 22.23 | 21.50 | 21.97 | +0.14% | 7.80 | 6.29% |
| 2026-04-16 | 21.93 | 22.10 | 21.65 | 21.94 | +0.05% | 5.32 | 4.28% |
| 2026-04-15 | 22.58 | 22.80 | 21.82 | 21.93 | -3.01% | 6.90 | 5.49% |
| 2026-04-14 | 22.80 | 23.11 | 22.33 | 22.61 | -0.48% | 9.99 | 7.80% |
| 2026-04-13 | 21.60 | 23.68 | 21.58 | 22.72 | +4.03% | 16.51 | 12.71% |
| 2026-04-10 | 22.08 | 22.65 | 21.81 | 21.84 | -2.24% | 13.17 | 10.53% |
| 2026-04-09 | 20.36 | 23.32 | 20.31 | 22.34 | +8.03% | 23.83 | 19.03% |
| 2026-04-08 | 20.12 | 21.05 | 19.90 | 20.68 | +6.27% | 8.62 | 7.46% |
| 2026-04-07 | 18.80 | 20.05 | 18.66 | 19.46 | +3.84% | 6.30 | 5.74% |
| 2026-04-03 | 19.66 | 19.73 | 18.71 | 18.74 | -4.00% | 4.47 | 4.14% |
| 2026-04-02 | 20.15 | 20.27 | 19.40 | 19.52 | -4.03% | 4.93 | 4.41% |
| 2026-04-01 | 20.70 | 21.16 | 20.24 | 20.34 | +1.65% | 5.29 | 4.55% |
| 2026-03-31 | 20.48 | 21.23 | 20.00 | 20.01 | -2.77% | 5.81 | 5.01% |
| 2026-03-30 | 20.21 | 20.89 | 19.83 | 20.58 | -1.06% | 4.92 | 4.28% |
| 2026-03-27 | 20.42 | 21.29 | 20.10 | 20.80 | -0.43% | 5.74 | 4.91% |
| 2026-03-26 | 21.47 | 22.38 | 20.73 | 20.89 | -3.20% | 7.17 | 5.91% |
| 2026-03-25 | 20.71 | 22.99 | 20.50 | 21.58 | +4.25% | 11.48 | 9.28% |
| 2026-03-24 | 21.07 | 21.18 | 19.74 | 20.70 | +0.29% | 6.32 | 5.50% |