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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 95.61 | 102.70 | 94.61 | 100.57 | +5.20% | 3.06 | 2.82% |
| 2025-06-23 | 93.74 | 96.48 | 93.21 | 95.60 | +0.10% | 1.96 | 1.90% |
| 2025-06-20 | 97.00 | 99.30 | 94.56 | 95.50 | -1.02% | 2.44 | 2.33% |
| 2025-06-19 | 107.50 | 107.90 | 94.12 | 96.48 | -10.75% | 5.13 | 4.79% |
| 2025-06-18 | 108.88 | 111.33 | 106.08 | 108.10 | +0.55% | 2.83 | 2.40% |
| 2025-06-17 | 113.95 | 114.99 | 107.00 | 107.51 | -2.28% | 2.30 | 1.91% |
| 2025-06-16 | 110.00 | 113.88 | 108.30 | 110.02 | -1.33% | 2.81 | 2.34% |
| 2025-06-13 | 114.19 | 120.88 | 108.51 | 111.50 | -3.15% | 4.12 | 3.33% |
| 2025-06-12 | 113.00 | 118.20 | 110.48 | 115.13 | +3.45% | 3.83 | 3.07% |
| 2025-06-11 | 108.80 | 114.40 | 106.81 | 111.29 | -0.19% | 3.48 | 2.93% |
| 2025-06-10 | 115.20 | 115.20 | 111.03 | 111.50 | -3.21% | 3.76 | 3.08% |
| 2025-06-09 | 101.00 | 115.26 | 99.33 | 115.20 | +16.36% | 5.33 | 4.58% |
| 2025-06-06 | 102.28 | 102.28 | 97.80 | 99.00 | -2.71% | 2.18 | 2.02% |
| 2025-06-05 | 98.08 | 102.60 | 97.50 | 101.76 | +1.83% | 2.79 | 2.54% |
| 2025-06-04 | 102.00 | 104.45 | 98.90 | 99.93 | -0.98% | 3.45 | 3.15% |
| 2025-06-03 | 101.49 | 102.49 | 98.03 | 100.92 | -0.56% | 4.18 | 3.86% |
| 2025-05-30 | 107.35 | 108.98 | 100.10 | 101.49 | -7.52% | 5.77 | 5.16% |
| 2025-05-29 | 111.70 | 117.48 | 109.00 | 109.74 | +0.68% | 6.15 | 5.05% |
| 2025-05-28 | 114.00 | 120.00 | 108.40 | 109.00 | -5.38% | 7.26 | 5.83% |
| 2025-05-27 | 109.00 | 117.52 | 105.50 | 115.20 | +2.22% | 6.52 | 5.45% |