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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 65.00 | 67.17 | 64.80 | 66.02 | +2.07% | 0.97 | 1.53% |
| 2025-09-16 | 64.29 | 65.50 | 63.33 | 64.68 | +0.81% | 0.78 | 1.27% |
| 2025-09-15 | 65.59 | 66.14 | 64.05 | 64.16 | -2.18% | 0.83 | 1.34% |
| 2025-09-12 | 66.35 | 66.35 | 65.10 | 65.59 | -1.07% | 0.84 | 1.34% |
| 2025-09-11 | 65.59 | 66.96 | 65.10 | 66.30 | +1.38% | 0.81 | 1.29% |
| 2025-09-10 | 66.82 | 67.49 | 65.23 | 65.40 | -3.10% | 1.04 | 1.65% |
| 2025-09-09 | 68.00 | 68.50 | 66.80 | 67.49 | -0.90% | 0.99 | 1.54% |
| 2025-09-08 | 67.49 | 68.35 | 65.88 | 68.10 | +2.10% | 1.79 | 2.79% |
| 2025-09-05 | 62.80 | 67.18 | 62.70 | 66.70 | +6.36% | 2.16 | 3.47% |
| 2025-09-04 | 65.90 | 66.35 | 61.31 | 62.71 | -5.54% | 1.83 | 3.02% |
| 2025-09-03 | 66.75 | 68.80 | 66.01 | 66.39 | -0.46% | 1.31 | 2.04% |
| 2025-09-02 | 67.15 | 68.70 | 66.00 | 66.70 | -0.95% | 1.59 | 2.50% |
| 2025-09-01 | 67.00 | 68.47 | 65.91 | 67.34 | -0.21% | 1.49 | 2.34% |
| 2025-08-29 | 67.50 | 67.75 | 66.51 | 67.48 | -0.47% | 1.05 | 1.64% |
| 2025-08-28 | 66.41 | 68.86 | 65.50 | 67.80 | +1.80% | 1.44 | 2.25% |
| 2025-08-27 | 67.10 | 69.60 | 66.46 | 66.60 | -0.04% | 1.62 | 2.50% |
| 2025-08-26 | 67.20 | 68.45 | 66.36 | 66.63 | -1.29% | 1.26 | 1.98% |
| 2025-08-25 | 67.99 | 68.15 | 66.42 | 67.50 | +0.54% | 1.45 | 2.26% |
| 2025-08-22 | 66.87 | 67.58 | 66.32 | 67.14 | +0.99% | 1.03 | 1.60% |
| 2025-08-21 | 67.01 | 68.39 | 66.03 | 66.48 | -1.64% | 0.96 | 1.51% |