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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.27 | 18.72 | 17.17 | 18.18 | +6.01% | 3.95 | 4.40% |
| 2026-04-20 | 17.35 | 17.38 | 17.06 | 17.15 | -1.89% | 0.86 | 0.99% |
| 2026-04-17 | 17.49 | 17.58 | 17.11 | 17.48 | +0.46% | 0.99 | 1.14% |
| 2026-04-16 | 17.22 | 17.43 | 17.00 | 17.40 | +0.99% | 0.67 | 0.78% |
| 2026-04-15 | 17.26 | 17.30 | 17.05 | 17.23 | +0.29% | 0.53 | 0.61% |
| 2026-04-14 | 16.94 | 17.24 | 16.90 | 17.18 | +1.48% | 0.68 | 0.80% |
| 2026-04-13 | 17.10 | 17.10 | 16.77 | 16.93 | -0.53% | 0.40 | 0.47% |
| 2026-04-10 | 16.89 | 17.09 | 16.83 | 17.02 | +1.43% | 0.45 | 0.52% |
| 2026-04-09 | 17.00 | 17.08 | 16.72 | 16.78 | -2.27% | 0.45 | 0.53% |
| 2026-04-08 | 16.81 | 17.17 | 16.79 | 17.17 | +2.75% | 0.55 | 0.64% |
| 2026-04-07 | 16.40 | 16.73 | 16.40 | 16.71 | +1.89% | 0.37 | 0.44% |
| 2026-04-03 | 16.70 | 16.79 | 16.39 | 16.40 | -2.26% | 0.36 | 0.44% |
| 2026-04-02 | 17.04 | 17.05 | 16.72 | 16.78 | -1.12% | 0.33 | 0.39% |
| 2026-04-01 | 16.91 | 16.98 | 16.67 | 16.97 | +1.31% | 0.45 | 0.53% |
| 2026-03-31 | 17.00 | 17.15 | 16.70 | 16.75 | -0.18% | 0.59 | 0.70% |
| 2026-03-30 | 16.66 | 16.97 | 16.66 | 16.78 | -0.42% | 0.37 | 0.44% |
| 2026-03-27 | 16.70 | 16.94 | 16.61 | 16.85 | +0.36% | 0.48 | 0.57% |
| 2026-03-26 | 16.84 | 17.15 | 16.70 | 16.79 | -1.12% | 0.63 | 0.74% |
| 2026-03-25 | 17.30 | 17.32 | 16.70 | 16.98 | +0.89% | 1.02 | 1.20% |
| 2026-03-24 | 16.25 | 16.84 | 16.25 | 16.83 | +5.65% | 1.14 | 1.37% |