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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.50 | 20.60 | 20.10 | 20.41 | -0.78% | 1.71 | 1.68% |
| 2026-01-15 | 20.25 | 21.21 | 20.21 | 20.57 | +0.64% | 2.46 | 2.37% |
| 2026-01-14 | 20.19 | 21.09 | 20.10 | 20.44 | -2.15% | 3.19 | 3.08% |
| 2026-01-13 | 22.20 | 23.59 | 20.83 | 20.89 | -6.95% | 5.03 | 4.55% |
| 2026-01-12 | 21.87 | 22.64 | 21.41 | 22.45 | +1.45% | 5.35 | 4.82% |
| 2026-01-09 | 20.60 | 22.80 | 20.41 | 22.13 | +6.55% | 6.51 | 5.98% |
| 2026-01-08 | 20.57 | 21.30 | 20.11 | 20.77 | +0.24% | 3.64 | 3.52% |
| 2026-01-07 | 20.04 | 21.00 | 19.70 | 20.72 | +3.39% | 3.89 | 3.77% |
| 2026-01-06 | 19.95 | 20.20 | 19.78 | 20.04 | -0.05% | 2.30 | 2.29% |
| 2026-01-05 | 19.50 | 20.12 | 19.37 | 20.05 | +3.40% | 2.22 | 2.23% |
| 2025-12-31 | 19.74 | 19.84 | 19.32 | 19.39 | -0.82% | 1.22 | 1.25% |
| 2025-12-30 | 20.00 | 20.10 | 19.45 | 19.55 | -3.84% | 2.14 | 2.17% |
| 2025-12-29 | 20.78 | 21.01 | 20.27 | 20.33 | -2.96% | 2.25 | 2.18% |
| 2025-12-26 | 20.79 | 21.53 | 20.59 | 20.95 | +0.72% | 2.38 | 2.25% |
| 2025-12-25 | 20.93 | 21.38 | 20.74 | 20.80 | +0.24% | 2.07 | 1.97% |
| 2025-12-24 | 20.65 | 20.83 | 20.40 | 20.75 | -0.48% | 1.67 | 1.61% |
| 2025-12-23 | 21.06 | 21.37 | 20.33 | 20.85 | -1.09% | 2.87 | 2.75% |
| 2025-12-22 | 21.19 | 21.36 | 20.90 | 21.08 | -1.36% | 2.48 | 2.35% |
| 2025-12-19 | 20.96 | 21.77 | 20.67 | 21.37 | +1.96% | 3.55 | 3.32% |
| 2025-12-18 | 20.78 | 21.47 | 20.72 | 20.96 | -1.13% | 2.70 | 2.55% |