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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.55 | 10.85 | 10.35 | 10.76 | -0.46% | 1.58 | 2.98% |
| 2025-06-23 | 10.48 | 10.84 | 10.46 | 10.81 | +1.60% | 0.65 | 1.23% |
| 2025-06-20 | 10.71 | 10.82 | 10.55 | 10.64 | -0.93% | 0.61 | 1.15% |
| 2025-06-19 | 11.03 | 11.07 | 10.71 | 10.74 | -2.72% | 0.89 | 1.66% |
| 2025-06-18 | 11.22 | 11.31 | 10.95 | 11.04 | -2.39% | 0.90 | 1.65% |
| 2025-06-17 | 11.25 | 11.60 | 11.22 | 11.31 | -0.62% | 0.84 | 1.48% |
| 2025-06-16 | 11.18 | 11.52 | 11.18 | 11.38 | -0.61% | 0.78 | 1.38% |
| 2025-06-13 | 11.69 | 11.75 | 11.34 | 11.45 | -2.47% | 1.04 | 1.82% |
| 2025-06-12 | 11.68 | 11.85 | 11.61 | 11.74 | +0.26% | 1.05 | 1.81% |
| 2025-06-11 | 12.00 | 12.03 | 11.70 | 11.71 | -3.62% | 1.52 | 2.59% |
| 2025-06-10 | 11.93 | 12.39 | 11.73 | 12.15 | +1.67% | 2.43 | 4.08% |
| 2025-06-09 | 11.47 | 11.98 | 11.47 | 11.95 | +4.18% | 2.03 | 3.46% |
| 2025-06-06 | 11.90 | 12.10 | 11.44 | 11.47 | -5.83% | 2.27 | 3.92% |
| 2025-06-05 | 12.71 | 12.84 | 12.15 | 12.18 | -7.24% | 3.07 | 4.98% |
| 2025-06-04 | 12.33 | 13.59 | 12.00 | 13.13 | +5.46% | 3.89 | 6.28% |
| 2025-06-03 | 12.33 | 13.02 | 12.33 | 12.45 | -5.53% | 2.99 | 4.77% |
| 2025-05-30 | 13.93 | 13.93 | 13.18 | 13.18 | -10.03% | 3.24 | 4.89% |
| 2025-05-29 | 14.08 | 15.39 | 13.89 | 14.65 | +4.27% | 7.06 | 9.78% |
| 2025-05-28 | 12.65 | 14.05 | 12.65 | 14.05 | +10.02% | 5.15 | 7.69% |
| 2025-05-27 | 12.56 | 13.15 | 12.34 | 12.77 | -0.62% | 3.00 | 4.74% |