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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 60.82 | 62.70 | 59.20 | 59.65 | -0.72% | 0.69 | 1.21% |
| 2025-11-19 | 61.35 | 62.02 | 59.77 | 60.08 | -1.80% | 1.03 | 1.78% |
| 2025-11-18 | 62.30 | 63.91 | 60.80 | 61.18 | -1.83% | 1.01 | 1.70% |
| 2025-11-17 | 64.00 | 64.46 | 62.30 | 62.32 | -2.78% | 0.83 | 1.38% |
| 2025-11-14 | 64.71 | 65.60 | 64.00 | 64.10 | -0.93% | 0.64 | 1.04% |
| 2025-11-13 | 65.53 | 65.99 | 64.09 | 64.70 | -0.81% | 0.82 | 1.33% |
| 2025-11-12 | 63.10 | 65.83 | 62.14 | 65.23 | +3.39% | 1.05 | 1.72% |
| 2025-11-11 | 63.95 | 64.60 | 62.68 | 63.09 | -1.34% | 0.58 | 0.97% |
| 2025-11-10 | 64.50 | 64.56 | 63.01 | 63.95 | -0.73% | 0.72 | 1.19% |
| 2025-11-07 | 64.54 | 66.03 | 63.82 | 64.42 | -0.45% | 0.97 | 1.57% |
| 2025-11-06 | 62.80 | 65.27 | 62.80 | 64.71 | +2.24% | 0.91 | 1.47% |
| 2025-11-05 | 62.52 | 63.49 | 61.89 | 63.29 | +1.26% | 0.84 | 1.40% |
| 2025-11-04 | 63.00 | 65.31 | 62.28 | 62.50 | -4.52% | 1.75 | 2.90% |
| 2025-11-03 | 67.31 | 67.70 | 64.66 | 65.46 | -3.54% | 1.37 | 2.20% |
| 2025-10-31 | 69.94 | 70.65 | 67.63 | 67.86 | -2.97% | 1.48 | 2.26% |
| 2025-10-30 | 72.25 | 73.00 | 69.40 | 69.94 | -3.09% | 1.03 | 1.52% |
| 2025-10-29 | 72.00 | 72.52 | 70.50 | 72.17 | +0.35% | 0.77 | 1.13% |
| 2025-10-28 | 73.33 | 73.84 | 71.70 | 71.92 | -1.94% | 1.00 | 1.45% |
| 2025-10-27 | 74.65 | 75.50 | 73.00 | 73.34 | -1.95% | 1.41 | 2.01% |
| 2025-10-24 | 73.79 | 75.45 | 73.79 | 74.80 | +1.25% | 1.15 | 1.62% |