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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.10 | 24.13 | 22.72 | 23.80 | +3.07% | 14.60 | 10.93% |
| 2026-01-15 | 22.34 | 23.45 | 21.83 | 23.09 | +2.39% | 12.04 | 9.37% |
| 2026-01-14 | 21.89 | 23.13 | 21.87 | 22.55 | +2.97% | 10.84 | 8.46% |
| 2026-01-13 | 22.77 | 22.77 | 21.80 | 21.90 | -3.78% | 7.83 | 6.22% |
| 2026-01-12 | 21.32 | 22.95 | 21.32 | 22.76 | +6.80% | 12.27 | 9.64% |
| 2026-01-09 | 21.11 | 21.36 | 21.04 | 21.31 | +0.71% | 4.07 | 3.38% |
| 2026-01-08 | 21.10 | 21.40 | 20.99 | 21.16 | +0.24% | 3.38 | 2.81% |
| 2026-01-07 | 21.25 | 21.58 | 20.97 | 21.11 | +0.09% | 4.91 | 4.08% |
| 2026-01-06 | 20.85 | 21.19 | 20.75 | 21.09 | +1.35% | 3.91 | 3.28% |
| 2026-01-05 | 20.22 | 20.85 | 20.22 | 20.81 | +2.92% | 3.76 | 3.21% |
| 2025-12-31 | 20.34 | 20.45 | 20.13 | 20.22 | -0.59% | 1.93 | 1.69% |
| 2025-12-30 | 20.29 | 20.55 | 20.18 | 20.34 | +0.20% | 2.15 | 1.86% |
| 2025-12-29 | 20.33 | 20.50 | 20.23 | 20.30 | -0.05% | 1.70 | 1.47% |
| 2025-12-26 | 20.40 | 20.63 | 20.28 | 20.31 | -0.88% | 2.19 | 1.89% |
| 2025-12-25 | 20.18 | 20.60 | 20.16 | 20.49 | +1.74% | 2.86 | 2.47% |
| 2025-12-24 | 19.79 | 20.20 | 19.77 | 20.14 | +1.61% | 2.40 | 2.11% |
| 2025-12-23 | 20.11 | 20.12 | 19.75 | 19.82 | -1.44% | 2.02 | 1.79% |
| 2025-12-22 | 19.89 | 20.25 | 19.88 | 20.11 | +1.16% | 1.94 | 1.70% |
| 2025-12-19 | 19.86 | 19.99 | 19.82 | 19.88 | +0.76% | 1.34 | 1.19% |
| 2025-12-18 | 19.75 | 20.06 | 19.70 | 19.73 | -0.90% | 1.64 | 1.46% |