国力电子 sh.688103
66.95
-1.38%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 67.61 | 67.73 | 65.72 | 67.59 | -0.03% | 1.13 | 1.77% |
| 2025-08-19 | 67.40 | 68.49 | 65.86 | 67.61 | -0.44% | 1.56 | 2.44% |
| 2025-08-18 | 66.58 | 68.60 | 66.58 | 67.91 | +2.30% | 1.70 | 2.63% |
| 2025-08-15 | 65.00 | 67.45 | 64.76 | 66.38 | +1.65% | 1.16 | 1.84% |
| 2025-08-14 | 64.88 | 66.87 | 64.26 | 65.30 | +0.83% | 1.59 | 2.52% |
| 2025-08-13 | 63.87 | 64.84 | 63.10 | 64.76 | +1.24% | 1.39 | 2.27% |
| 2025-08-12 | 62.41 | 64.00 | 61.91 | 63.97 | +2.50% | 1.41 | 2.33% |
| 2025-08-11 | 60.08 | 62.69 | 59.90 | 62.41 | +3.55% | 1.51 | 2.55% |
| 2025-08-08 | 59.53 | 61.07 | 58.80 | 60.27 | +1.24% | 0.96 | 1.68% |
| 2025-08-07 | 60.08 | 60.85 | 59.40 | 59.53 | -0.78% | 0.86 | 1.51% |
| 2025-08-06 | 59.92 | 61.11 | 59.21 | 60.00 | +0.02% | 1.03 | 1.79% |
| 2025-08-05 | 60.00 | 60.78 | 59.51 | 59.99 | -0.94% | 0.71 | 1.25% |
| 2025-08-04 | 58.53 | 60.70 | 58.52 | 60.56 | +2.73% | 0.77 | 1.36% |
| 2025-08-01 | 59.50 | 59.99 | 58.70 | 58.95 | -0.79% | 0.58 | 1.03% |
| 2025-07-31 | 60.35 | 61.14 | 59.31 | 59.42 | -1.52% | 0.76 | 1.32% |
| 2025-07-30 | 62.30 | 62.87 | 60.20 | 60.34 | -4.01% | 0.94 | 1.61% |
| 2025-07-29 | 60.05 | 63.20 | 59.50 | 62.86 | +4.68% | 1.73 | 2.94% |
| 2025-07-28 | 58.58 | 60.37 | 58.00 | 60.05 | +3.11% | 1.04 | 1.83% |
| 2025-07-25 | 57.35 | 58.59 | 56.85 | 58.24 | +1.15% | 0.84 | 1.52% |
| 2025-07-24 | 57.87 | 58.25 | 57.10 | 57.58 | -0.02% | 0.64 | 1.17% |