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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.56 | 18.76 | 18.10 | 18.11 | -1.79% | 0.89 | 0.97% |
| 2026-02-12 | 19.30 | 19.34 | 18.43 | 18.44 | -4.01% | 1.45 | 1.55% |
| 2026-02-11 | 19.28 | 19.49 | 19.20 | 19.21 | -0.83% | 0.87 | 0.89% |
| 2026-02-10 | 19.66 | 19.80 | 19.35 | 19.37 | -2.22% | 1.32 | 1.35% |
| 2026-02-09 | 19.70 | 19.88 | 19.41 | 19.81 | -0.90% | 2.05 | 2.08% |
| 2026-02-06 | 20.87 | 21.15 | 19.59 | 19.99 | -8.18% | 3.41 | 3.37% |
| 2026-02-05 | 20.09 | 22.30 | 20.04 | 21.77 | +7.40% | 5.33 | 5.02% |
| 2026-02-04 | 20.25 | 20.47 | 19.91 | 20.27 | +0.55% | 1.52 | 1.50% |
| 2026-02-03 | 19.72 | 20.18 | 19.67 | 20.16 | +2.91% | 1.68 | 1.67% |
| 2026-02-02 | 19.50 | 20.09 | 19.28 | 19.59 | -0.66% | 1.37 | 1.38% |
| 2026-01-30 | 19.48 | 20.18 | 19.48 | 19.72 | +1.60% | 1.66 | 1.66% |
| 2026-01-29 | 19.50 | 19.76 | 19.15 | 19.41 | -1.07% | 1.08 | 1.10% |
| 2026-01-28 | 19.93 | 20.25 | 19.61 | 19.62 | -1.85% | 1.11 | 1.11% |
| 2026-01-27 | 19.68 | 20.09 | 19.52 | 19.99 | +0.91% | 1.00 | 1.00% |
| 2026-01-26 | 20.28 | 20.28 | 19.78 | 19.81 | -2.27% | 1.25 | 1.26% |
| 2026-01-23 | 20.07 | 20.39 | 20.02 | 20.27 | +0.65% | 1.27 | 1.25% |
| 2026-01-22 | 20.06 | 20.21 | 19.80 | 20.14 | -0.05% | 1.34 | 1.33% |
| 2026-01-21 | 20.70 | 20.95 | 20.10 | 20.15 | -2.61% | 1.76 | 1.74% |
| 2026-01-20 | 20.56 | 20.96 | 20.31 | 20.69 | +0.44% | 2.05 | 1.97% |
| 2026-01-19 | 20.40 | 20.82 | 20.25 | 20.60 | +0.93% | 1.49 | 1.44% |