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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.33 | 16.57 | 15.89 | 15.93 | -4.15% | 0.74 | 0.91% |
| 2026-03-20 | 16.95 | 17.08 | 16.60 | 16.62 | -1.89% | 0.50 | 0.59% |
| 2026-03-19 | 17.08 | 17.25 | 16.90 | 16.94 | -1.74% | 0.60 | 0.70% |
| 2026-03-18 | 17.26 | 17.37 | 16.96 | 17.24 | -0.12% | 0.60 | 0.69% |
| 2026-03-17 | 17.23 | 17.50 | 17.13 | 17.26 | +0.41% | 0.79 | 0.91% |
| 2026-03-16 | 17.12 | 17.21 | 16.93 | 17.19 | +0.82% | 0.54 | 0.63% |
| 2026-03-13 | 17.02 | 17.28 | 16.99 | 17.05 | +0.06% | 0.63 | 0.73% |
| 2026-03-12 | 17.20 | 17.34 | 17.00 | 17.04 | -1.27% | 0.48 | 0.56% |
| 2026-03-11 | 17.31 | 17.48 | 17.19 | 17.26 | -1.03% | 0.60 | 0.69% |
| 2026-03-10 | 17.47 | 17.47 | 17.33 | 17.44 | +1.16% | 0.51 | 0.58% |
| 2026-03-09 | 17.26 | 17.54 | 17.06 | 17.24 | -1.43% | 0.62 | 0.72% |
| 2026-03-06 | 17.19 | 17.50 | 17.18 | 17.49 | +0.81% | 0.60 | 0.69% |
| 2026-03-05 | 17.20 | 17.47 | 17.09 | 17.35 | +2.06% | 0.99 | 1.14% |
| 2026-03-04 | 16.58 | 17.15 | 16.58 | 17.00 | -0.41% | 0.92 | 1.08% |
| 2026-03-03 | 17.30 | 17.58 | 16.94 | 17.07 | -1.27% | 1.39 | 1.60% |
| 2026-03-02 | 17.51 | 17.65 | 17.20 | 17.29 | -3.62% | 1.05 | 1.21% |
| 2026-02-27 | 17.76 | 17.94 | 17.58 | 17.94 | +0.67% | 0.95 | 1.07% |
| 2026-02-26 | 18.25 | 18.25 | 17.67 | 17.82 | -2.20% | 1.13 | 1.26% |
| 2026-02-25 | 18.19 | 18.27 | 18.14 | 18.22 | +0.16% | 0.67 | 0.73% |
| 2026-02-24 | 18.47 | 18.49 | 17.96 | 18.19 | +0.44% | 0.65 | 0.71% |