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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.32 | 13.25 | 12.06 | 12.85 | +4.21% | 2.70 | 4.33% |
| 2025-05-23 | 12.88 | 12.89 | 12.29 | 12.33 | -4.34% | 2.53 | 4.09% |
| 2025-05-22 | 12.84 | 13.81 | 12.79 | 12.89 | -4.09% | 4.12 | 6.33% |
| 2025-05-21 | 14.13 | 14.48 | 13.19 | 13.44 | -5.81% | 4.57 | 6.70% |
| 2025-05-20 | 14.93 | 15.57 | 13.59 | 14.27 | -2.46% | 7.12 | 9.77% |
| 2025-05-19 | 13.64 | 14.63 | 13.64 | 14.63 | +9.99% | 6.48 | 9.17% |
| 2025-05-16 | 12.10 | 13.30 | 11.79 | 13.30 | +10.00% | 5.38 | 8.70% |
| 2025-05-15 | 11.17 | 12.21 | 10.92 | 12.09 | +4.13% | 4.84 | 8.43% |
| 2025-05-14 | 10.85 | 11.86 | 10.59 | 11.61 | +6.31% | 4.10 | 7.30% |
| 2025-05-13 | 10.77 | 11.19 | 10.69 | 10.92 | +2.63% | 2.73 | 5.04% |
| 2025-05-12 | 10.84 | 10.84 | 10.51 | 10.64 | +0.85% | 1.72 | 3.25% |
| 2025-05-09 | 10.99 | 11.19 | 10.39 | 10.55 | -6.55% | 2.60 | 4.88% |
| 2025-05-08 | 10.89 | 11.78 | 10.67 | 11.29 | +0.09% | 3.90 | 7.01% |
| 2025-05-07 | 11.03 | 11.37 | 10.47 | 11.28 | +6.31% | 3.55 | 6.58% |
| 2025-05-06 | 10.37 | 10.61 | 10.22 | 10.61 | +5.15% | 2.78 | 5.37% |