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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.15 | 22.23 | 21.61 | 21.71 | -2.99% | 3.42 | 2.76% |
| 2025-11-18 | 21.60 | 22.75 | 21.45 | 22.38 | +3.61% | 6.39 | 5.10% |
| 2025-11-17 | 21.21 | 21.74 | 21.21 | 21.60 | +1.41% | 3.08 | 2.53% |
| 2025-11-14 | 21.90 | 21.96 | 21.30 | 21.30 | -3.45% | 5.00 | 4.09% |
| 2025-11-13 | 21.96 | 22.32 | 21.91 | 22.06 | -0.23% | 3.14 | 2.50% |
| 2025-11-12 | 22.64 | 22.68 | 21.94 | 22.11 | -2.94% | 3.47 | 2.75% |
| 2025-11-11 | 22.65 | 23.15 | 22.61 | 22.78 | +1.02% | 3.81 | 2.94% |
| 2025-11-10 | 22.35 | 22.64 | 22.32 | 22.55 | +0.94% | 2.51 | 1.97% |
| 2025-11-07 | 22.55 | 22.59 | 22.32 | 22.34 | -1.54% | 2.94 | 2.32% |
| 2025-11-06 | 22.87 | 22.98 | 22.68 | 22.69 | -0.04% | 2.85 | 2.21% |
| 2025-11-05 | 22.54 | 22.92 | 22.50 | 22.70 | -0.66% | 2.53 | 1.97% |
| 2025-11-04 | 23.18 | 23.18 | 22.70 | 22.85 | -1.59% | 3.17 | 2.45% |
| 2025-11-03 | 23.28 | 23.28 | 22.80 | 23.22 | -0.30% | 3.67 | 2.81% |
| 2025-10-31 | 23.35 | 23.60 | 22.95 | 23.29 | -0.60% | 5.02 | 3.81% |
| 2025-10-30 | 23.04 | 24.17 | 22.72 | 23.43 | +1.69% | 9.43 | 7.07% |
| 2025-10-29 | 23.11 | 23.25 | 22.75 | 23.04 | -0.90% | 4.64 | 3.57% |
| 2025-10-28 | 23.55 | 23.55 | 23.11 | 23.25 | -1.23% | 3.37 | 2.55% |
| 2025-10-27 | 23.52 | 23.81 | 23.37 | 23.54 | +0.09% | 4.24 | 3.18% |
| 2025-10-24 | 23.71 | 23.86 | 23.44 | 23.52 | -0.04% | 5.11 | 3.83% |
| 2025-10-23 | 22.73 | 23.78 | 22.44 | 23.53 | +3.52% | 4.27 | 3.28% |