国光连锁 sh.605188
14.04
+0.50%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.89 | 14.23 | 13.83 | 14.04 | +0.50% | 0.64 | 0.90% |
| 2026-05-21 | 14.69 | 14.74 | 13.85 | 13.97 | -4.45% | 1.51 | 2.11% |
| 2026-05-20 | 14.77 | 14.77 | 14.45 | 14.62 | -1.35% | 0.59 | 0.81% |
| 2026-05-19 | 14.91 | 15.03 | 14.69 | 14.82 | -1.00% | 0.52 | 0.70% |
| 2026-05-18 | 14.98 | 15.11 | 14.87 | 14.97 | -0.20% | 0.44 | 0.59% |
| 2026-05-15 | 15.21 | 15.55 | 14.59 | 15.00 | -2.60% | 0.92 | 1.22% |
| 2026-05-14 | 15.43 | 16.06 | 15.16 | 15.40 | -0.26% | 1.33 | 1.70% |
| 2026-05-13 | 15.33 | 15.50 | 15.21 | 15.44 | +0.59% | 0.56 | 0.72% |
| 2026-05-12 | 15.71 | 15.73 | 15.30 | 15.35 | -2.29% | 0.75 | 0.96% |
| 2026-05-11 | 15.88 | 15.89 | 15.70 | 15.71 | -1.20% | 0.70 | 0.88% |
| 2026-05-08 | 15.96 | 15.96 | 15.71 | 15.90 | +0.44% | 0.72 | 0.90% |
| 2026-05-07 | 16.01 | 16.06 | 15.76 | 15.83 | -1.12% | 0.92 | 1.15% |
| 2026-05-06 | 15.90 | 16.09 | 15.80 | 16.01 | -0.68% | 0.88 | 1.10% |
| 2026-04-30 | 15.80 | 16.65 | 15.80 | 16.12 | +1.70% | 1.21 | 1.49% |
| 2026-04-29 | 15.98 | 16.16 | 15.79 | 15.85 | -0.50% | 0.87 | 1.08% |
| 2026-04-28 | 16.34 | 16.48 | 15.77 | 15.93 | -3.51% | 1.35 | 1.68% |
| 2026-04-27 | 15.97 | 16.77 | 15.75 | 16.51 | +3.51% | 1.73 | 2.11% |
| 2026-04-24 | 16.20 | 16.26 | 15.81 | 15.95 | -2.92% | 1.41 | 1.76% |
| 2026-04-23 | 16.83 | 17.30 | 16.22 | 16.43 | -3.01% | 2.23 | 2.67% |
| 2026-04-22 | 17.51 | 17.72 | 16.91 | 16.94 | -6.82% | 2.88 | 3.34% |