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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.27 | 20.44 | 18.62 | 19.09 | -5.91% | 5.45 | 5.58% |
| 2025-09-15 | 20.11 | 20.99 | 19.40 | 20.29 | -3.06% | 7.23 | 7.15% |
| 2025-09-12 | 19.51 | 21.70 | 19.51 | 20.93 | +5.81% | 9.97 | 9.75% |
| 2025-09-11 | 17.81 | 19.78 | 17.60 | 19.78 | +10.01% | 8.10 | 8.71% |
| 2025-09-10 | 17.81 | 18.74 | 17.24 | 17.98 | -2.34% | 5.94 | 6.58% |
| 2025-09-09 | 17.47 | 18.86 | 16.57 | 18.41 | +2.28% | 6.99 | 7.83% |
| 2025-09-08 | 18.68 | 19.81 | 17.85 | 18.00 | -8.91% | 7.75 | 8.20% |
| 2025-09-05 | 19.76 | 20.56 | 19.76 | 19.76 | -9.98% | 7.77 | 7.81% |
| 2025-09-04 | 19.91 | 21.95 | 18.62 | 21.95 | +10.03% | 10.32 | 10.04% |
| 2025-09-03 | 18.79 | 20.72 | 18.79 | 19.95 | +5.89% | 9.90 | 9.76% |
| 2025-09-02 | 19.41 | 21.52 | 18.51 | 18.84 | -5.14% | 11.15 | 11.12% |
| 2025-09-01 | 17.53 | 19.86 | 17.53 | 19.86 | +10.03% | 8.97 | 9.28% |
| 2025-08-29 | 18.81 | 20.34 | 18.02 | 18.05 | -2.38% | 11.72 | 11.89% |
| 2025-08-28 | 18.27 | 18.49 | 17.05 | 18.49 | +9.99% | 4.53 | 5.08% |
| 2025-08-27 | 15.51 | 16.81 | 14.89 | 16.81 | +10.01% | 4.58 | 5.68% |
| 2025-08-26 | 13.48 | 15.28 | 13.46 | 15.28 | +10.01% | 5.40 | 7.55% |
| 2025-08-25 | 13.33 | 14.48 | 13.15 | 13.89 | +3.35% | 5.05 | 7.33% |
| 2025-08-22 | 13.93 | 13.98 | 13.26 | 13.44 | -3.72% | 4.08 | 6.03% |
| 2025-08-21 | 13.65 | 14.88 | 13.23 | 13.96 | +2.12% | 6.88 | 9.77% |
| 2025-08-20 | 12.18 | 13.67 | 12.13 | 13.67 | +9.98% | 4.53 | 6.96% |