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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 56.83 | 56.83 | 54.15 | 56.01 | +1.76% | 0.83 | 1.57% |
| 2026-03-23 | 58.48 | 58.48 | 54.50 | 55.04 | -6.73% | 1.17 | 2.18% |
| 2026-03-20 | 59.70 | 60.15 | 59.01 | 59.01 | -1.11% | 0.48 | 0.84% |
| 2026-03-19 | 60.20 | 60.73 | 59.31 | 59.67 | -1.84% | 0.49 | 0.87% |
| 2026-03-18 | 59.50 | 60.99 | 59.40 | 60.79 | +1.74% | 0.49 | 0.86% |
| 2026-03-17 | 61.61 | 61.80 | 59.66 | 59.75 | -3.11% | 0.43 | 0.74% |
| 2026-03-16 | 60.64 | 61.92 | 59.44 | 61.67 | +1.51% | 0.67 | 1.16% |
| 2026-03-13 | 61.00 | 61.97 | 60.11 | 60.75 | -0.20% | 0.53 | 0.91% |
| 2026-03-12 | 62.60 | 63.46 | 60.21 | 60.87 | -3.44% | 0.72 | 1.23% |
| 2026-03-11 | 62.80 | 64.69 | 62.80 | 63.04 | +1.12% | 1.10 | 1.81% |
| 2026-03-10 | 61.50 | 62.49 | 60.60 | 62.34 | +2.40% | 0.69 | 1.16% |
| 2026-03-09 | 60.32 | 60.93 | 58.80 | 60.88 | -0.72% | 0.87 | 1.52% |
| 2026-03-06 | 60.00 | 62.30 | 59.71 | 61.32 | +2.03% | 0.81 | 1.38% |
| 2026-03-05 | 58.69 | 61.23 | 58.69 | 60.10 | +3.53% | 0.77 | 1.34% |
| 2026-03-04 | 57.48 | 59.11 | 57.43 | 58.05 | -0.48% | 0.57 | 1.02% |
| 2026-03-03 | 62.20 | 63.59 | 58.33 | 58.33 | -7.12% | 1.32 | 2.29% |
| 2026-03-02 | 63.86 | 65.57 | 62.70 | 62.80 | -1.71% | 1.40 | 2.30% |
| 2026-02-27 | 64.56 | 64.56 | 62.64 | 63.89 | -1.08% | 0.74 | 1.22% |
| 2026-02-26 | 63.64 | 64.59 | 63.00 | 64.59 | +1.54% | 0.91 | 1.49% |
| 2026-02-25 | 63.41 | 63.98 | 63.07 | 63.61 | -0.67% | 0.93 | 1.53% |