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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.71 | 24.38 | 23.07 | 23.26 | -3.69% | 4.75 | 4.01% |
| 2025-11-18 | 25.35 | 25.70 | 24.09 | 24.15 | -7.15% | 6.18 | 5.01% |
| 2025-11-17 | 25.07 | 26.56 | 24.69 | 26.01 | +0.89% | 8.32 | 6.49% |
| 2025-11-14 | 26.00 | 28.25 | 25.72 | 25.78 | -5.33% | 11.19 | 8.25% |
| 2025-11-13 | 25.89 | 27.50 | 24.70 | 27.23 | +2.41% | 12.76 | 9.79% |
| 2025-11-12 | 26.09 | 28.28 | 26.09 | 26.59 | +1.41% | 14.24 | 10.50% |
| 2025-11-11 | 26.00 | 27.87 | 25.03 | 26.22 | +3.47% | 15.83 | 12.03% |
| 2025-11-10 | 22.70 | 25.34 | 22.22 | 25.34 | +9.98% | 10.83 | 8.86% |
| 2025-11-07 | 22.15 | 23.49 | 21.98 | 23.04 | +3.32% | 9.31 | 8.11% |
| 2025-11-06 | 21.93 | 23.25 | 21.40 | 22.30 | -1.20% | 7.47 | 6.72% |
| 2025-11-05 | 23.36 | 24.42 | 22.22 | 22.57 | -2.08% | 11.42 | 9.73% |
| 2025-11-04 | 21.00 | 23.05 | 20.68 | 23.05 | +10.02% | 5.80 | 5.24% |
| 2025-11-03 | 22.00 | 23.20 | 20.88 | 20.95 | -8.11% | 7.89 | 7.29% |
| 2025-10-31 | 22.59 | 23.84 | 22.12 | 22.80 | -0.13% | 8.99 | 7.72% |
| 2025-10-30 | 23.00 | 23.43 | 22.41 | 22.83 | -1.59% | 7.17 | 6.24% |
| 2025-10-29 | 24.15 | 24.38 | 22.84 | 23.20 | -3.81% | 9.90 | 8.40% |
| 2025-10-28 | 23.75 | 25.41 | 22.67 | 24.12 | +4.42% | 13.35 | 11.04% |
| 2025-10-27 | 21.10 | 23.10 | 20.85 | 23.10 | +10.00% | 5.23 | 4.68% |
| 2025-10-24 | 21.42 | 21.85 | 20.36 | 21.00 | -1.87% | 8.14 | 7.77% |
| 2025-10-23 | 22.44 | 23.75 | 21.11 | 21.40 | -4.42% | 11.69 | 10.34% |