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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 55.25 | 55.25 | 52.81 | 53.93 | -1.58% | 0.90 | 1.75% |
| 2025-05-26 | 50.80 | 55.17 | 50.42 | 54.80 | +8.65% | 2.29 | 4.46% |
| 2025-05-23 | 51.12 | 51.70 | 50.02 | 50.43 | -0.76% | 0.39 | 0.80% |
| 2025-05-22 | 51.49 | 51.92 | 50.02 | 50.82 | -0.27% | 0.48 | 0.98% |
| 2025-05-21 | 51.76 | 51.76 | 50.37 | 50.96 | -1.58% | 0.51 | 1.04% |
| 2025-05-20 | 52.81 | 53.13 | 51.70 | 51.78 | -1.63% | 0.52 | 1.04% |
| 2025-05-19 | 50.62 | 53.08 | 50.37 | 52.63 | +3.51% | 1.06 | 2.14% |
| 2025-05-16 | 50.88 | 51.77 | 50.82 | 50.85 | -0.49% | 0.41 | 0.83% |
| 2025-05-15 | 52.30 | 53.19 | 50.88 | 51.10 | -2.16% | 0.63 | 1.27% |
| 2025-05-14 | 52.58 | 53.11 | 51.83 | 52.23 | -0.68% | 0.78 | 1.56% |
| 2025-05-13 | 54.86 | 55.35 | 52.05 | 52.58 | -3.35% | 1.70 | 3.34% |
| 2025-05-12 | 51.47 | 54.64 | 50.86 | 54.41 | +7.04% | 2.04 | 4.00% |
| 2025-05-09 | 53.27 | 53.47 | 50.62 | 50.83 | -4.94% | 1.43 | 2.91% |
| 2025-05-08 | 53.21 | 53.78 | 52.35 | 53.47 | +0.32% | 1.05 | 2.08% |
| 2025-05-07 | 51.82 | 54.52 | 51.43 | 53.30 | +3.66% | 1.50 | 2.94% |
| 2025-05-06 | 49.91 | 51.62 | 49.82 | 51.42 | +3.86% | 0.87 | 1.79% |