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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 63.28 | 65.15 | 62.43 | 64.00 | +2.04% | 1.04 | 1.69% |
| 2025-12-17 | 61.65 | 63.16 | 61.40 | 62.72 | +1.74% | 0.79 | 1.33% |
| 2025-12-16 | 63.91 | 63.97 | 61.58 | 61.65 | -4.18% | 0.86 | 1.44% |
| 2025-12-15 | 62.22 | 65.51 | 62.22 | 64.34 | +2.40% | 1.19 | 1.93% |
| 2025-12-12 | 61.20 | 63.10 | 60.41 | 62.83 | +3.27% | 0.74 | 1.24% |
| 2025-12-11 | 62.00 | 62.00 | 60.60 | 60.84 | -1.36% | 0.42 | 0.72% |
| 2025-12-10 | 62.50 | 62.50 | 60.81 | 61.68 | -1.04% | 0.55 | 0.94% |
| 2025-12-09 | 60.80 | 62.85 | 60.13 | 62.33 | +2.62% | 0.77 | 1.31% |
| 2025-12-08 | 60.18 | 61.88 | 59.92 | 60.74 | +1.57% | 0.83 | 1.43% |
| 2025-12-05 | 58.85 | 60.17 | 58.33 | 59.80 | +2.22% | 0.57 | 1.01% |
| 2025-12-04 | 59.18 | 59.48 | 58.10 | 58.50 | -1.33% | 0.46 | 0.82% |
| 2025-12-03 | 58.70 | 59.49 | 58.00 | 59.29 | +0.73% | 0.59 | 1.05% |
| 2025-12-02 | 58.24 | 59.29 | 57.31 | 58.86 | +0.91% | 0.77 | 1.39% |
| 2025-12-01 | 58.60 | 59.10 | 57.88 | 58.33 | -0.12% | 0.59 | 1.06% |
| 2025-11-28 | 58.11 | 58.86 | 57.50 | 58.40 | +0.09% | 0.54 | 0.98% |
| 2025-11-27 | 58.60 | 59.84 | 58.00 | 58.35 | -0.93% | 0.52 | 0.92% |
| 2025-11-26 | 59.39 | 59.82 | 58.70 | 58.90 | -0.91% | 0.36 | 0.63% |
| 2025-11-25 | 59.30 | 60.54 | 58.92 | 59.44 | +1.26% | 0.45 | 0.79% |
| 2025-11-24 | 57.00 | 58.95 | 57.00 | 58.70 | +3.05% | 0.58 | 1.04% |
| 2025-11-21 | 59.00 | 59.49 | 56.82 | 56.96 | -4.51% | 0.88 | 1.59% |