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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 88.32 | 88.32 | 86.02 | 86.10 | -1.89% | 2.00 | 2.12% |
| 2025-08-18 | 87.50 | 88.88 | 87.15 | 87.76 | -0.33% | 2.02 | 2.11% |
| 2025-08-15 | 86.45 | 89.60 | 85.99 | 88.05 | +1.86% | 2.01 | 2.11% |
| 2025-08-14 | 87.72 | 88.75 | 86.18 | 86.44 | -2.16% | 1.69 | 1.79% |
| 2025-08-13 | 88.49 | 90.10 | 87.91 | 88.35 | +0.06% | 1.39 | 1.44% |
| 2025-08-12 | 89.08 | 90.70 | 86.76 | 88.30 | -0.82% | 1.71 | 1.79% |
| 2025-08-11 | 86.23 | 89.28 | 86.21 | 89.03 | +3.26% | 1.75 | 1.82% |
| 2025-08-08 | 86.12 | 87.58 | 86.12 | 86.22 | -0.68% | 1.22 | 1.30% |
| 2025-08-07 | 90.19 | 90.19 | 86.66 | 86.81 | -3.75% | 2.63 | 2.76% |
| 2025-08-06 | 89.62 | 90.95 | 88.77 | 90.19 | +0.64% | 1.58 | 1.62% |
| 2025-08-05 | 91.21 | 91.27 | 88.80 | 89.62 | -1.83% | 1.58 | 1.62% |
| 2025-08-04 | 89.30 | 91.35 | 87.78 | 91.29 | +1.75% | 2.49 | 2.55% |
| 2025-08-01 | 86.00 | 91.57 | 84.30 | 89.72 | +4.33% | 4.15 | 4.32% |
| 2025-07-31 | 84.99 | 87.47 | 84.29 | 86.00 | +1.30% | 2.30 | 2.46% |
| 2025-07-30 | 88.70 | 88.70 | 84.38 | 84.90 | -4.39% | 3.51 | 3.78% |
| 2025-07-29 | 88.50 | 89.71 | 87.37 | 88.80 | -0.07% | 2.13 | 2.22% |
| 2025-07-28 | 89.80 | 90.81 | 88.33 | 88.86 | -1.08% | 2.54 | 2.63% |
| 2025-07-25 | 92.00 | 92.00 | 87.65 | 89.83 | -1.52% | 3.27 | 3.38% |
| 2025-07-24 | 92.00 | 92.61 | 90.02 | 91.22 | -0.63% | 2.81 | 2.84% |
| 2025-07-23 | 92.00 | 95.53 | 91.50 | 91.80 | -2.03% | 4.55 | 4.51% |