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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 57.71 | 59.20 | 57.71 | 58.86 | +0.62% | 0.75 | 1.34% |
| 2026-04-21 | 59.18 | 59.18 | 57.51 | 58.50 | -1.25% | 0.74 | 1.33% |
| 2026-04-20 | 59.33 | 60.65 | 58.85 | 59.24 | -0.13% | 0.79 | 1.39% |
| 2026-04-17 | 57.99 | 59.56 | 57.11 | 59.32 | +3.60% | 0.69 | 1.24% |
| 2026-04-16 | 56.27 | 58.13 | 56.09 | 57.26 | +1.74% | 0.70 | 1.29% |
| 2026-04-15 | 56.53 | 57.38 | 56.05 | 56.28 | +0.05% | 0.45 | 0.83% |
| 2026-04-14 | 56.50 | 56.99 | 55.90 | 56.25 | +0.09% | 0.61 | 1.13% |
| 2026-04-13 | 56.12 | 57.41 | 55.39 | 56.20 | +0.54% | 0.69 | 1.28% |
| 2026-04-10 | 55.99 | 56.78 | 55.29 | 55.90 | +1.64% | 0.60 | 1.12% |
| 2026-04-09 | 55.30 | 55.82 | 54.76 | 55.00 | -1.11% | 0.49 | 0.92% |
| 2026-04-08 | 53.00 | 55.88 | 53.00 | 55.62 | +6.45% | 0.79 | 1.52% |
| 2026-04-07 | 52.30 | 52.90 | 52.03 | 52.25 | -0.19% | 0.46 | 0.92% |
| 2026-04-03 | 52.62 | 53.02 | 52.12 | 52.35 | -1.06% | 0.44 | 0.88% |
| 2026-04-02 | 52.90 | 53.55 | 52.63 | 52.91 | -0.82% | 0.63 | 1.24% |
| 2026-04-01 | 53.98 | 53.98 | 52.54 | 53.35 | +3.25% | 0.67 | 1.32% |
| 2026-03-31 | 52.79 | 53.47 | 51.67 | 51.67 | -2.66% | 0.65 | 1.30% |
| 2026-03-30 | 53.22 | 53.69 | 51.82 | 53.08 | -1.08% | 0.85 | 1.70% |
| 2026-03-27 | 53.99 | 54.61 | 53.51 | 53.66 | -1.16% | 0.91 | 1.77% |
| 2026-03-26 | 56.10 | 56.57 | 54.08 | 54.29 | -3.88% | 0.58 | 1.11% |
| 2026-03-25 | 56.44 | 57.62 | 56.10 | 56.48 | +0.84% | 0.63 | 1.17% |