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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.90 | 22.19 | 21.70 | 21.70 | -1.41% | 4.03 | 3.24% |
| 2026-02-12 | 21.75 | 22.14 | 21.68 | 22.01 | +1.38% | 4.88 | 3.92% |
| 2026-02-11 | 21.86 | 22.05 | 21.70 | 21.71 | -0.73% | 4.07 | 3.29% |
| 2026-02-10 | 22.01 | 22.15 | 21.86 | 21.87 | -0.86% | 4.23 | 3.40% |
| 2026-02-09 | 22.15 | 22.19 | 21.89 | 22.06 | +1.94% | 4.53 | 3.63% |
| 2026-02-06 | 21.80 | 22.02 | 21.33 | 21.64 | -2.08% | 5.77 | 4.70% |
| 2026-02-05 | 21.97 | 22.44 | 21.60 | 22.10 | -0.41% | 7.64 | 6.13% |
| 2026-02-04 | 22.31 | 22.49 | 21.88 | 22.19 | -2.03% | 6.70 | 5.34% |
| 2026-02-03 | 22.46 | 22.95 | 22.21 | 22.65 | +2.72% | 8.08 | 6.33% |
| 2026-02-02 | 23.08 | 23.20 | 22.00 | 22.05 | -5.61% | 9.33 | 7.35% |
| 2026-01-30 | 23.90 | 24.28 | 23.06 | 23.36 | -3.79% | 12.57 | 9.46% |
| 2026-01-29 | 24.90 | 25.30 | 24.23 | 24.28 | -4.22% | 20.34 | 14.54% |
| 2026-01-28 | 24.82 | 27.80 | 24.81 | 25.35 | +2.67% | 41.19 | 27.54% |
| 2026-01-27 | 21.81 | 25.49 | 21.23 | 24.69 | +12.38% | 30.08 | 21.95% |
| 2026-01-26 | 22.75 | 22.88 | 21.80 | 21.97 | -3.77% | 6.75 | 5.38% |
| 2026-01-23 | 22.31 | 23.30 | 22.10 | 22.83 | +2.98% | 7.88 | 6.15% |
| 2026-01-22 | 22.42 | 22.59 | 22.05 | 22.17 | -0.18% | 4.57 | 3.63% |
| 2026-01-21 | 22.31 | 22.96 | 22.15 | 22.21 | -0.98% | 5.84 | 4.58% |
| 2026-01-20 | 23.08 | 23.36 | 22.25 | 22.43 | -2.90% | 6.86 | 5.31% |
| 2026-01-19 | 23.62 | 23.64 | 22.99 | 23.10 | -2.94% | 7.66 | 5.83% |