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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 85.84 | 86.20 | 83.66 | 84.00 | -2.50% | 1.26 | 1.38% |
| 2026-04-20 | 85.45 | 86.40 | 84.70 | 86.15 | +0.82% | 1.61 | 1.73% |
| 2026-04-17 | 85.51 | 86.16 | 83.90 | 85.45 | +0.09% | 1.48 | 1.61% |
| 2026-04-16 | 84.15 | 85.84 | 83.58 | 85.37 | +1.45% | 1.33 | 1.44% |
| 2026-04-15 | 85.71 | 88.24 | 84.00 | 84.15 | -1.28% | 2.30 | 2.46% |
| 2026-04-14 | 83.39 | 85.58 | 82.80 | 85.24 | +2.90% | 1.39 | 1.52% |
| 2026-04-13 | 82.95 | 83.85 | 81.81 | 82.84 | -0.62% | 1.05 | 1.17% |
| 2026-04-10 | 83.22 | 85.34 | 83.22 | 83.36 | +0.36% | 1.38 | 1.51% |
| 2026-04-09 | 84.17 | 84.96 | 82.17 | 83.06 | -2.79% | 1.53 | 1.70% |
| 2026-04-08 | 80.94 | 85.45 | 80.93 | 85.44 | +7.61% | 2.05 | 2.26% |
| 2026-04-07 | 80.47 | 81.84 | 79.23 | 79.40 | -0.58% | 1.14 | 1.31% |
| 2026-04-03 | 81.95 | 82.30 | 79.01 | 79.86 | -1.58% | 1.33 | 1.54% |
| 2026-04-02 | 85.90 | 85.99 | 80.59 | 81.14 | -5.99% | 2.10 | 2.35% |
| 2026-04-01 | 86.72 | 86.72 | 85.08 | 86.31 | +1.90% | 1.08 | 1.16% |
| 2026-03-31 | 87.35 | 88.70 | 84.52 | 84.70 | -2.44% | 1.60 | 1.70% |
| 2026-03-30 | 85.03 | 87.48 | 84.58 | 86.82 | +1.06% | 1.29 | 1.38% |
| 2026-03-27 | 84.22 | 86.87 | 83.50 | 85.91 | +0.63% | 1.22 | 1.31% |
| 2026-03-26 | 87.00 | 87.60 | 84.53 | 85.37 | -1.95% | 1.53 | 1.64% |
| 2026-03-25 | 87.78 | 89.12 | 86.61 | 87.07 | -0.58% | 1.75 | 1.84% |
| 2026-03-24 | 85.36 | 87.85 | 83.60 | 87.58 | +4.65% | 2.02 | 2.18% |