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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.74 | 22.50 | 20.68 | 21.20 | -2.26% | 3.89 | 3.63% |
| 2025-12-16 | 22.38 | 23.48 | 21.68 | 21.69 | -3.04% | 5.40 | 4.74% |
| 2025-12-15 | 20.95 | 22.90 | 20.95 | 22.37 | +6.27% | 5.12 | 4.61% |
| 2025-12-12 | 21.70 | 21.75 | 21.02 | 21.05 | -5.35% | 3.64 | 3.42% |
| 2025-12-11 | 23.21 | 23.50 | 22.00 | 22.24 | -6.28% | 5.67 | 5.04% |
| 2025-12-10 | 24.29 | 25.44 | 23.70 | 23.73 | +0.13% | 8.45 | 6.86% |
| 2025-12-09 | 22.40 | 24.60 | 22.00 | 23.70 | +5.47% | 7.96 | 6.80% |
| 2025-12-08 | 21.66 | 23.48 | 21.65 | 22.47 | +2.37% | 4.50 | 3.97% |
| 2025-12-05 | 21.67 | 22.45 | 21.40 | 21.95 | +0.60% | 2.81 | 2.54% |
| 2025-12-04 | 21.50 | 22.11 | 21.40 | 21.82 | -0.23% | 2.53 | 2.31% |
| 2025-12-03 | 23.11 | 23.30 | 21.50 | 21.87 | -7.88% | 5.36 | 4.79% |
| 2025-12-02 | 23.00 | 24.90 | 22.80 | 23.74 | +1.80% | 7.15 | 5.98% |
| 2025-12-01 | 23.00 | 23.99 | 22.98 | 23.32 | +0.13% | 4.95 | 4.18% |
| 2025-11-28 | 23.01 | 23.97 | 22.30 | 23.29 | -2.10% | 5.91 | 5.07% |
| 2025-11-27 | 24.46 | 25.38 | 23.54 | 23.79 | -1.25% | 9.71 | 7.90% |
| 2025-11-26 | 22.09 | 24.09 | 22.00 | 24.09 | +10.00% | 7.63 | 6.62% |
| 2025-11-25 | 21.01 | 22.07 | 20.90 | 21.90 | +1.53% | 4.04 | 3.69% |
| 2025-11-24 | 22.90 | 23.36 | 21.37 | 21.57 | -8.79% | 5.96 | 5.37% |
| 2025-11-21 | 22.95 | 24.68 | 22.90 | 23.65 | +3.64% | 7.40 | 6.18% |
| 2025-11-20 | 23.02 | 23.26 | 22.63 | 22.82 | -1.89% | 3.57 | 3.11% |