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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.55 | 22.39 | 20.55 | 22.39 | +10.02% | 10.52 | 9.78% |
| 2025-10-21 | 19.06 | 20.35 | 18.37 | 20.35 | +10.00% | 8.02 | 8.15% |
| 2025-10-20 | 19.57 | 20.30 | 18.34 | 18.50 | -3.09% | 7.51 | 7.83% |
| 2025-10-17 | 21.34 | 21.80 | 18.86 | 19.09 | -8.31% | 10.04 | 9.88% |
| 2025-10-16 | 20.07 | 22.80 | 19.22 | 20.82 | -0.38% | 12.47 | 11.66% |
| 2025-10-15 | 19.59 | 20.90 | 18.00 | 20.90 | +10.00% | 9.82 | 9.89% |
| 2025-10-14 | 17.27 | 19.00 | 16.69 | 19.00 | +10.02% | 8.51 | 9.36% |
| 2025-10-13 | 15.26 | 17.27 | 15.05 | 17.27 | +10.00% | 2.71 | 3.21% |
| 2025-10-10 | 15.51 | 16.86 | 15.36 | 15.70 | +2.28% | 3.38 | 4.18% |
| 2025-10-09 | 15.60 | 15.70 | 15.10 | 15.35 | -2.29% | 1.75 | 2.27% |
| 2025-09-30 | 15.67 | 15.99 | 15.51 | 15.71 | -0.13% | 1.67 | 2.11% |
| 2025-09-29 | 15.53 | 15.78 | 15.40 | 15.73 | +0.06% | 2.25 | 2.87% |
| 2025-09-26 | 16.17 | 16.46 | 15.70 | 15.72 | -3.79% | 2.52 | 3.13% |
| 2025-09-25 | 16.16 | 16.96 | 16.13 | 16.34 | +1.05% | 3.15 | 3.78% |
| 2025-09-24 | 16.12 | 16.40 | 16.00 | 16.17 | -0.43% | 1.86 | 2.30% |
| 2025-09-23 | 16.60 | 16.80 | 15.96 | 16.24 | -1.87% | 2.45 | 3.01% |
| 2025-09-22 | 16.94 | 17.00 | 16.30 | 16.55 | -4.11% | 3.35 | 4.03% |
| 2025-09-19 | 18.40 | 18.45 | 17.16 | 17.26 | -8.92% | 4.46 | 5.03% |
| 2025-09-18 | 18.07 | 19.50 | 17.58 | 18.95 | +3.84% | 5.29 | 5.63% |
| 2025-09-17 | 19.30 | 19.31 | 18.19 | 18.25 | -4.40% | 4.11 | 4.40% |