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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.80 | 20.05 | 19.39 | 19.91 | +0.56% | 2.48 | 2.22% |
| 2025-12-16 | 20.30 | 20.42 | 19.70 | 19.80 | -2.51% | 2.48 | 2.20% |
| 2025-12-15 | 20.75 | 20.77 | 20.31 | 20.31 | -2.54% | 2.17 | 1.86% |
| 2025-12-12 | 20.76 | 21.16 | 20.66 | 20.84 | +0.34% | 1.95 | 1.65% |
| 2025-12-11 | 21.20 | 21.29 | 20.77 | 20.77 | -2.49% | 2.38 | 2.01% |
| 2025-12-10 | 21.07 | 21.77 | 20.75 | 21.30 | +1.09% | 3.18 | 2.65% |
| 2025-12-09 | 21.40 | 21.54 | 21.04 | 21.07 | -2.18% | 2.44 | 2.03% |
| 2025-12-08 | 21.52 | 21.78 | 21.51 | 21.54 | +0.33% | 2.69 | 2.19% |
| 2025-12-05 | 21.31 | 21.57 | 21.08 | 21.47 | +0.52% | 2.38 | 1.97% |
| 2025-12-04 | 21.40 | 21.86 | 21.03 | 21.36 | -0.42% | 2.62 | 2.17% |
| 2025-12-03 | 22.01 | 22.04 | 21.31 | 21.45 | -3.25% | 3.90 | 3.19% |
| 2025-12-02 | 21.50 | 22.49 | 21.14 | 22.17 | +3.31% | 7.73 | 6.21% |
| 2025-12-01 | 21.04 | 21.50 | 20.97 | 21.46 | +2.00% | 2.95 | 2.44% |
| 2025-11-28 | 20.75 | 21.09 | 20.65 | 21.04 | +1.15% | 1.98 | 1.67% |
| 2025-11-27 | 20.87 | 21.25 | 20.79 | 20.80 | -0.38% | 2.22 | 1.87% |
| 2025-11-26 | 21.14 | 21.20 | 20.85 | 20.88 | -0.76% | 2.15 | 1.81% |
| 2025-11-25 | 21.06 | 21.36 | 21.00 | 21.04 | +0.19% | 2.67 | 2.23% |
| 2025-11-24 | 20.72 | 21.17 | 20.44 | 21.00 | +1.74% | 2.58 | 2.19% |
| 2025-11-21 | 21.40 | 21.59 | 20.64 | 20.64 | -4.67% | 3.52 | 2.97% |
| 2025-11-20 | 21.78 | 22.08 | 21.65 | 21.65 | -0.28% | 2.24 | 1.81% |