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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 106.00 | 119.00 | 100.50 | 112.70 | +10.49% | 7.46 | 6.46% |
| 2025-05-23 | 95.00 | 104.99 | 94.00 | 102.00 | +7.50% | 5.39 | 4.93% |
| 2025-05-22 | 92.31 | 99.65 | 91.00 | 94.88 | +2.46% | 4.27 | 4.12% |
| 2025-05-21 | 92.00 | 93.30 | 88.20 | 92.60 | +1.89% | 2.76 | 2.78% |
| 2025-05-20 | 93.43 | 98.37 | 90.80 | 90.88 | -3.01% | 4.51 | 4.43% |
| 2025-05-19 | 95.75 | 96.98 | 90.43 | 93.70 | -2.19% | 4.63 | 4.58% |
| 2025-05-16 | 96.00 | 102.40 | 95.00 | 95.80 | +0.75% | 5.68 | 5.31% |
| 2025-05-15 | 95.32 | 99.98 | 91.10 | 95.09 | -1.24% | 4.02 | 3.88% |
| 2025-05-14 | 96.80 | 99.31 | 94.00 | 96.28 | -0.54% | 4.05 | 3.87% |
| 2025-05-13 | 92.34 | 98.70 | 91.00 | 96.80 | +5.16% | 4.42 | 4.30% |
| 2025-05-12 | 87.38 | 93.65 | 86.28 | 92.05 | +4.90% | 3.62 | 3.68% |
| 2025-05-09 | 90.68 | 92.00 | 86.60 | 87.75 | -3.24% | 2.21 | 2.31% |
| 2025-05-08 | 90.41 | 92.50 | 87.10 | 90.69 | +0.32% | 2.81 | 2.86% |
| 2025-05-07 | 91.97 | 92.62 | 87.60 | 90.40 | -1.31% | 4.46 | 4.58% |
| 2025-05-06 | 89.50 | 94.11 | 88.80 | 91.60 | +9.50% | 5.00 | 5.07% |