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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 63.09 | 64.57 | 62.52 | 64.04 | +1.46% | 0.93 | 1.53% |
| 2026-02-13 | 63.29 | 64.19 | 62.78 | 63.12 | +0.14% | 0.71 | 1.17% |
| 2026-02-12 | 62.33 | 63.48 | 62.01 | 63.03 | +1.14% | 0.60 | 1.00% |
| 2026-02-11 | 62.96 | 63.19 | 62.22 | 62.32 | -0.75% | 0.43 | 0.72% |
| 2026-02-10 | 63.24 | 63.24 | 62.50 | 62.79 | -0.71% | 0.58 | 0.97% |
| 2026-02-09 | 62.82 | 63.78 | 61.99 | 63.24 | +2.00% | 0.66 | 1.10% |
| 2026-02-06 | 61.88 | 62.72 | 61.00 | 62.00 | +0.06% | 0.40 | 0.67% |
| 2026-02-05 | 62.80 | 62.80 | 61.44 | 61.96 | -1.78% | 0.59 | 1.01% |
| 2026-02-04 | 64.40 | 64.40 | 62.27 | 63.08 | -1.64% | 0.93 | 1.54% |
| 2026-02-03 | 62.87 | 64.98 | 62.70 | 64.13 | +2.41% | 1.09 | 1.79% |
| 2026-02-02 | 64.70 | 65.75 | 62.55 | 62.62 | -2.72% | 1.09 | 1.77% |
| 2026-01-30 | 63.46 | 64.47 | 62.60 | 64.37 | +1.66% | 0.93 | 1.54% |
| 2026-01-29 | 65.06 | 65.98 | 63.19 | 63.32 | -2.61% | 1.06 | 1.72% |
| 2026-01-28 | 66.06 | 67.07 | 64.68 | 65.02 | -1.98% | 1.16 | 1.87% |
| 2026-01-27 | 65.91 | 66.83 | 64.02 | 66.33 | +0.35% | 1.15 | 1.83% |
| 2026-01-26 | 68.59 | 69.37 | 65.71 | 66.10 | -3.63% | 1.69 | 2.67% |
| 2026-01-23 | 67.80 | 68.59 | 66.81 | 68.59 | +1.40% | 1.47 | 2.28% |
| 2026-01-22 | 68.21 | 68.80 | 67.00 | 67.64 | -0.31% | 1.09 | 1.68% |
| 2026-01-21 | 67.00 | 68.45 | 67.00 | 67.85 | +0.65% | 1.04 | 1.61% |
| 2026-01-20 | 68.01 | 69.18 | 66.79 | 67.41 | -1.89% | 1.19 | 1.84% |