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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.75 | 11.77 | 11.38 | 11.47 | -2.71% | 1.91 | 3.31% |
| 2025-07-21 | 11.94 | 12.00 | 11.58 | 11.79 | -2.32% | 3.04 | 5.16% |
| 2025-07-18 | 11.95 | 12.73 | 11.56 | 12.07 | +3.34% | 5.55 | 9.20% |
| 2025-07-17 | 10.56 | 11.68 | 10.56 | 11.68 | +9.98% | 1.63 | 2.81% |
| 2025-07-16 | 10.40 | 10.62 | 10.40 | 10.62 | +1.72% | 0.49 | 0.92% |
| 2025-07-15 | 10.72 | 10.74 | 10.30 | 10.44 | -3.15% | 0.79 | 1.50% |
| 2025-07-14 | 10.85 | 10.89 | 10.76 | 10.78 | -1.10% | 0.48 | 0.88% |
| 2025-07-11 | 10.91 | 10.96 | 10.62 | 10.90 | -0.09% | 0.97 | 1.80% |
| 2025-07-10 | 10.83 | 11.10 | 10.70 | 10.91 | -0.27% | 0.94 | 1.73% |
| 2025-07-09 | 10.86 | 11.17 | 10.83 | 10.94 | -0.18% | 1.17 | 2.12% |
| 2025-07-08 | 10.94 | 11.18 | 10.88 | 10.96 | +0.37% | 0.72 | 1.31% |
| 2025-07-07 | 10.71 | 10.94 | 10.68 | 10.92 | +1.39% | 0.58 | 1.07% |
| 2025-07-04 | 10.90 | 10.95 | 10.77 | 10.77 | -1.46% | 0.77 | 1.42% |
| 2025-07-03 | 11.08 | 11.15 | 10.88 | 10.93 | -2.76% | 1.11 | 2.01% |
| 2025-07-02 | 11.05 | 11.40 | 10.90 | 11.24 | +1.72% | 2.00 | 3.56% |
| 2025-07-01 | 10.84 | 11.05 | 10.74 | 11.05 | +1.38% | 1.12 | 2.04% |
| 2025-06-30 | 10.86 | 10.95 | 10.66 | 10.90 | +1.21% | 1.07 | 1.99% |
| 2025-06-27 | 10.91 | 10.96 | 10.73 | 10.77 | -3.23% | 1.51 | 2.82% |
| 2025-06-26 | 10.61 | 11.49 | 10.61 | 11.13 | +2.11% | 2.35 | 4.32% |
| 2025-06-25 | 11.15 | 11.65 | 10.87 | 10.90 | +1.30% | 2.36 | 4.31% |