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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 100.00 | 100.96 | 93.00 | 93.70 | -8.03% | 5.92 | 5.67% |
| 2025-07-21 | 102.68 | 105.45 | 101.64 | 101.88 | -0.08% | 2.87 | 2.57% |
| 2025-07-18 | 103.09 | 104.42 | 101.50 | 101.96 | -1.16% | 2.81 | 2.53% |
| 2025-07-17 | 104.88 | 104.88 | 101.35 | 103.16 | -1.73% | 2.48 | 2.23% |
| 2025-07-16 | 103.22 | 108.20 | 100.98 | 104.98 | +0.48% | 3.21 | 2.85% |
| 2025-07-15 | 105.96 | 107.00 | 102.18 | 104.48 | -1.94% | 2.79 | 2.47% |
| 2025-07-14 | 108.70 | 111.55 | 104.04 | 106.55 | -3.57% | 3.56 | 3.07% |
| 2025-07-11 | 111.00 | 116.52 | 107.00 | 110.50 | +2.06% | 4.42 | 3.65% |
| 2025-07-10 | 104.13 | 108.66 | 102.01 | 108.27 | +3.59% | 2.01 | 1.75% |
| 2025-07-09 | 99.32 | 112.46 | 99.32 | 104.52 | +3.96% | 3.48 | 3.03% |
| 2025-07-08 | 104.00 | 104.43 | 100.42 | 100.54 | -4.17% | 1.96 | 1.78% |
| 2025-07-07 | 105.50 | 106.90 | 103.27 | 104.92 | -0.55% | 1.29 | 1.13% |
| 2025-07-04 | 104.00 | 106.39 | 101.80 | 105.50 | +0.48% | 1.54 | 1.36% |
| 2025-07-03 | 105.46 | 107.48 | 103.96 | 105.00 | -1.04% | 1.50 | 1.30% |
| 2025-07-02 | 109.00 | 112.90 | 105.00 | 106.10 | -4.38% | 2.60 | 2.24% |
| 2025-07-01 | 107.95 | 113.83 | 107.68 | 110.96 | +5.20% | 4.04 | 3.36% |
| 2025-06-30 | 99.99 | 106.40 | 98.01 | 105.48 | +6.56% | 2.67 | 2.41% |
| 2025-06-27 | 97.00 | 99.85 | 95.00 | 98.99 | +3.44% | 2.11 | 1.99% |
| 2025-06-26 | 97.80 | 99.56 | 95.50 | 95.70 | -3.38% | 2.32 | 2.22% |
| 2025-06-25 | 100.57 | 102.75 | 98.38 | 99.05 | -1.51% | 2.39 | 2.19% |