国光电气 sh.688776
78.47
+1.87%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 77.54 | 78.66 | 75.40 | 78.47 | +1.87% | 1.78 | 2.13% |
| 2026-05-21 | 80.24 | 81.80 | 77.02 | 77.03 | -2.47% | 2.40 | 2.77% |
| 2026-05-20 | 80.73 | 81.50 | 77.71 | 78.98 | -2.17% | 1.46 | 1.71% |
| 2026-05-19 | 77.80 | 83.20 | 77.33 | 80.73 | +3.42% | 2.01 | 2.30% |
| 2026-05-18 | 77.01 | 80.22 | 77.01 | 78.06 | -0.55% | 1.73 | 2.04% |
| 2026-05-15 | 79.99 | 80.79 | 77.10 | 78.49 | -1.95% | 1.67 | 1.95% |
| 2026-05-14 | 82.84 | 83.18 | 80.03 | 80.05 | -3.37% | 1.75 | 1.99% |
| 2026-05-13 | 81.49 | 83.39 | 81.00 | 82.84 | +0.63% | 1.57 | 1.75% |
| 2026-05-12 | 83.87 | 85.00 | 80.86 | 82.32 | -1.86% | 2.03 | 2.26% |
| 2026-05-11 | 84.98 | 85.44 | 83.18 | 83.88 | +0.06% | 2.43 | 2.66% |
| 2026-05-08 | 81.88 | 84.96 | 81.25 | 83.83 | +1.58% | 1.94 | 2.15% |
| 2026-05-07 | 82.16 | 83.08 | 81.40 | 82.53 | -0.11% | 1.47 | 1.65% |
| 2026-05-06 | 81.47 | 84.32 | 80.96 | 82.62 | +2.05% | 2.04 | 2.27% |
| 2026-04-30 | 76.00 | 82.38 | 75.88 | 80.96 | +3.49% | 2.37 | 2.72% |
| 2026-04-29 | 78.15 | 78.99 | 77.70 | 78.23 | +0.23% | 1.20 | 1.42% |
| 2026-04-28 | 80.88 | 80.99 | 77.30 | 78.05 | -3.67% | 1.50 | 1.76% |
| 2026-04-27 | 79.80 | 81.46 | 78.11 | 81.02 | +1.53% | 1.29 | 1.48% |
| 2026-04-24 | 82.20 | 82.23 | 79.79 | 79.80 | -2.53% | 1.30 | 1.49% |
| 2026-04-23 | 83.89 | 84.56 | 81.00 | 81.87 | -2.38% | 1.38 | 1.54% |
| 2026-04-22 | 83.49 | 84.19 | 82.80 | 83.87 | -0.15% | 1.33 | 1.47% |