70.640+3.882% +2.640
- 今开
- 67.700
- 最高
- 71.230
- 最低
- 64.740
- 换手
- 4.853%
- 成交额
- 8.37亿
- 市盈率
- 22.284
- 总市值
- 308.41亿
- 流通值
- 178.20亿
- 量比
- 0.000
股票人气#--热度 97.62
均价：70.640最新：70.640 2.640 3.882%
模拟交易热度
0 人次挑战过 国恩股份
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 国恩股份 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
国恩股份股票行情概况
国恩股份（002768）最新价 70.640 元，涨跌幅 +3.882%，当日成交 8.37 亿元，量比 0.000。
近20个交易日涨跌幅为 15.92%，MA5、MA10、MA20分别为 69.61元、69.87元、69.92元。
近一年最高价 79.02 元，最低价 30.37 元，当前价格距离年内高点 10.6%。以上均由本地历史行情计算。
国恩股份技术指标
MA5 69.61MA10 69.87MA20 69.92MA60 61.7920日涨跌 15.92%60日涨跌 39.19%年内最高 79.02年内最低 30.37
国恩股份最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 67.700 | 70.640 | 71.230 | 64.740 | 3.882% | 12.24万 | 0.000% |
| 2026-10-08 | 69.840 | 68.000 | 70.700 | 65.000 | -2.593% | 10.20万 | 0.000% |
| 2026-10-07 | 71.050 | 69.810 | 71.800 | 68.000 | -1.704% | 769.97万 | 3.052% |
| 2026-10-06 | 71.050 | 69.810 | 71.800 | 68.000 | -1.704% | 769.97万 | 3.052% |
| 2026-10-05 | 71.050 | 69.810 | 71.800 | 68.000 | -1.704% | 769.97万 | 3.052% |
| 2026-10-02 | 71.050 | 69.810 | 71.800 | 68.000 | -1.704% | 769.97万 | 3.052% |
| 2026-10-01 | 71.050 | 69.810 | 71.800 | 68.000 | -1.704% | 769.97万 | 3.052% |
| 2026-09-30 | 71.050 | 69.810 | 71.800 | 68.000 | -1.704% | 7.70万 | 0.000% |
| 2026-09-29 | 69.070 | 71.020 | 72.100 | 68.680 | 1.154% | 9.39万 | 0.000% |
| 2026-09-28 | 78.010 | 70.210 | 78.070 | 70.210 | -9.999% | 13.57万 | 0.000% |
| 2026-09-27 | 77.440 | 78.010 | 79.590 | 77.000 | -1.278% | 1,265.39万 | 5.016% |
| 2026-09-24 | 77.440 | 78.010 | 79.590 | 77.000 | -1.278% | 12.65万 | 0.000% |
| 2026-09-23 | 76.000 | 79.020 | 79.730 | 74.290 | 5.557% | 16.09万 | 0.000% |
| 2026-09-22 | 68.050 | 74.860 | 74.860 | 68.010 | 10.007% | 13.58万 | 0.000% |
| 2026-09-21 | 68.880 | 68.050 | 69.190 | 67.160 | 0.236% | 7.71万 | 0.000% |
| 2026-09-18 | 65.770 | 67.890 | 69.160 | 63.100 | 4.094% | 9.87万 | 0.000% |
| 2026-09-17 | 64.380 | 65.220 | 66.300 | 64.000 | 1.273% | 6.92万 | 0.000% |
| 2026-09-16 | 61.710 | 64.400 | 64.880 | 61.540 | 4.258% | 7.26万 | 0.000% |
| 2026-09-15 | 62.100 | 61.770 | 62.820 | 61.430 | -1.215% | 4.51万 | 0.000% |
| 2026-09-14 | 60.940 | 62.530 | 63.650 | 59.800 | 2.609% | 6.35万 | 0.000% |
| 2026-09-11 | 60.780 | 60.940 | 61.360 | 58.730 | -1.487% | 6.22万 | 0.000% |
| 2026-09-10 | 61.080 | 61.860 | 62.600 | 60.300 | 1.277% | 6.33万 | 0.000% |
| 2026-09-09 | 60.570 | 61.080 | 61.460 | 59.800 | 0.609% | 4.58万 | 0.000% |
| 2026-09-08 | 61.680 | 60.710 | 61.790 | 59.350 | -0.930% | 5.16万 | 0.000% |
| 2026-09-07 | 59.740 | 61.280 | 62.090 | 59.000 | 1.845% | 5.68万 | 0.000% |
| 2026-09-04 | 62.590 | 60.170 | 63.240 | 60.170 | -2.967% | 7.44万 | 0.000% |
| 2026-09-03 | 62.970 | 62.010 | 63.230 | 61.130 | -0.784% | 4.19万 | 0.000% |
| 2026-09-02 | 63.010 | 62.500 | 63.630 | 61.320 | -2.237% | 6.51万 | 0.000% |
| 2026-09-01 | 66.000 | 63.930 | 66.010 | 62.310 | -4.052% | 9.11万 | 0.000% |
| 2026-08-31 | 65.000 | 66.630 | 67.600 | 63.570 | 2.555% | 8.79万 | 0.000% |