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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.99 | 22.30 | 20.35 | 20.64 | -5.28% | 7.61 | 6.34% |
| 2026-03-20 | 22.80 | 22.88 | 21.78 | 21.79 | -4.14% | 7.33 | 5.81% |
| 2026-03-19 | 23.00 | 23.15 | 22.56 | 22.73 | -3.56% | 7.44 | 5.77% |
| 2026-03-18 | 22.73 | 23.58 | 22.72 | 23.57 | +4.71% | 11.56 | 8.76% |
| 2026-03-17 | 23.01 | 23.25 | 22.50 | 22.51 | -2.34% | 6.88 | 5.32% |
| 2026-03-16 | 23.04 | 23.33 | 22.42 | 23.05 | -0.73% | 9.52 | 7.34% |
| 2026-03-13 | 21.80 | 23.79 | 21.37 | 23.22 | +5.74% | 17.28 | 13.29% |
| 2026-03-12 | 22.42 | 22.52 | 21.84 | 21.96 | -3.00% | 5.31 | 4.24% |
| 2026-03-11 | 22.75 | 23.17 | 22.49 | 22.64 | -0.53% | 8.84 | 6.87% |
| 2026-03-10 | 22.10 | 23.27 | 21.92 | 22.76 | +3.60% | 11.45 | 8.93% |
| 2026-03-09 | 20.05 | 22.44 | 19.80 | 21.97 | +7.64% | 11.45 | 9.52% |
| 2026-03-06 | 20.01 | 20.43 | 20.00 | 20.41 | +0.84% | 3.62 | 3.15% |
| 2026-03-05 | 19.89 | 20.69 | 19.89 | 20.24 | +4.65% | 6.91 | 6.00% |
| 2026-03-04 | 19.30 | 19.84 | 19.30 | 19.34 | -1.33% | 4.06 | 3.67% |
| 2026-03-03 | 21.09 | 21.18 | 19.45 | 19.60 | -6.31% | 7.37 | 6.48% |
| 2026-03-02 | 21.79 | 21.91 | 20.89 | 20.92 | -5.94% | 8.27 | 6.87% |
| 2026-02-27 | 21.93 | 22.25 | 21.62 | 22.24 | +0.63% | 4.56 | 3.65% |
| 2026-02-26 | 22.21 | 22.31 | 21.88 | 22.10 | -0.50% | 4.73 | 3.79% |
| 2026-02-25 | 22.00 | 22.35 | 21.88 | 22.21 | +1.46% | 4.98 | 3.97% |
| 2026-02-24 | 22.00 | 22.20 | 21.76 | 21.89 | +0.88% | 4.06 | 3.26% |