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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.39 | 12.84 | 12.22 | 12.43 | +1.55% | 3.70 | 5.89% |
| 2025-08-18 | 12.01 | 12.40 | 12.01 | 12.24 | +0.33% | 3.02 | 4.93% |
| 2025-08-15 | 12.15 | 12.51 | 12.02 | 12.20 | -7.37% | 4.52 | 7.36% |
| 2025-08-14 | 13.50 | 13.95 | 13.17 | 13.17 | -9.98% | 4.36 | 6.51% |
| 2025-08-13 | 14.63 | 14.63 | 13.60 | 14.63 | +10.00% | 8.45 | 11.76% |
| 2025-08-12 | 13.30 | 13.30 | 13.30 | 13.30 | +10.01% | 0.58 | 0.87% |
| 2025-08-11 | 10.99 | 12.09 | 10.86 | 12.09 | +10.01% | 1.52 | 2.59% |
| 2025-08-08 | 10.90 | 11.23 | 10.88 | 10.99 | +1.01% | 1.02 | 1.85% |
| 2025-08-07 | 10.85 | 11.02 | 10.81 | 10.88 | -0.37% | 0.62 | 1.13% |
| 2025-08-06 | 10.97 | 10.98 | 10.76 | 10.92 | -0.46% | 0.76 | 1.39% |
| 2025-08-05 | 10.73 | 10.97 | 10.72 | 10.97 | +1.57% | 0.79 | 1.45% |
| 2025-08-04 | 10.70 | 10.80 | 10.60 | 10.80 | 0.00% | 0.55 | 1.03% |
| 2025-08-01 | 10.77 | 10.88 | 10.69 | 10.80 | +0.65% | 0.72 | 1.34% |
| 2025-07-31 | 11.10 | 11.15 | 10.69 | 10.73 | -3.33% | 1.33 | 2.45% |
| 2025-07-30 | 10.85 | 11.36 | 10.83 | 11.10 | +1.46% | 1.74 | 3.13% |
| 2025-07-29 | 11.24 | 11.25 | 10.84 | 10.94 | -2.41% | 1.06 | 1.93% |
| 2025-07-28 | 11.08 | 11.26 | 11.06 | 11.21 | +0.63% | 0.81 | 1.44% |
| 2025-07-25 | 11.39 | 11.39 | 11.12 | 11.14 | -2.54% | 1.30 | 2.32% |
| 2025-07-24 | 11.32 | 11.58 | 11.25 | 11.43 | +0.97% | 1.65 | 2.87% |
| 2025-07-23 | 11.38 | 11.64 | 11.27 | 11.32 | -1.31% | 1.58 | 2.75% |