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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 71.37 | 74.49 | 70.55 | 73.88 | +3.52% | 1.55 | 2.22% |
| 2025-10-22 | 70.29 | 72.80 | 70.08 | 71.37 | +0.61% | 0.73 | 1.07% |
| 2025-10-21 | 70.55 | 71.12 | 69.70 | 70.94 | +1.26% | 0.65 | 0.97% |
| 2025-10-20 | 70.31 | 71.33 | 69.11 | 70.06 | +1.51% | 1.13 | 1.69% |
| 2025-10-17 | 72.38 | 73.23 | 68.83 | 69.02 | -4.73% | 1.10 | 1.64% |
| 2025-10-16 | 73.92 | 74.20 | 71.00 | 72.45 | -2.28% | 1.32 | 1.90% |
| 2025-10-15 | 73.38 | 76.70 | 72.88 | 74.14 | +1.04% | 1.60 | 2.23% |
| 2025-10-14 | 77.17 | 77.80 | 73.13 | 73.38 | -4.91% | 1.93 | 2.71% |
| 2025-10-13 | 68.06 | 78.80 | 68.06 | 77.17 | +4.21% | 2.35 | 3.29% |
| 2025-10-10 | 75.11 | 75.46 | 72.36 | 74.05 | -2.78% | 1.88 | 2.68% |
| 2025-10-09 | 74.00 | 76.30 | 73.80 | 76.17 | +3.65% | 1.95 | 2.73% |
| 2025-09-30 | 74.02 | 74.16 | 72.80 | 73.49 | -0.23% | 1.08 | 1.55% |
| 2025-09-29 | 71.35 | 74.60 | 70.00 | 73.66 | +2.86% | 1.61 | 2.30% |
| 2025-09-26 | 71.00 | 73.88 | 70.10 | 71.61 | +1.37% | 1.77 | 2.57% |
| 2025-09-25 | 67.98 | 72.19 | 67.51 | 70.64 | +3.88% | 2.12 | 3.15% |
| 2025-09-24 | 68.00 | 68.36 | 66.17 | 68.00 | +0.91% | 1.10 | 1.71% |
| 2025-09-23 | 68.74 | 68.87 | 65.30 | 67.39 | -2.33% | 1.46 | 2.30% |
| 2025-09-22 | 66.48 | 71.00 | 66.48 | 69.00 | +4.53% | 1.80 | 2.75% |
| 2025-09-19 | 66.05 | 67.76 | 65.06 | 66.01 | -0.02% | 0.97 | 1.53% |
| 2025-09-18 | 65.52 | 67.74 | 64.80 | 66.02 | 0.00% | 1.26 | 1.99% |