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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 87.36 | 88.48 | 83.06 | 83.69 | -5.97% | 2.27 | 2.43% |
| 2026-03-20 | 91.02 | 92.98 | 89.00 | 89.00 | -2.17% | 2.06 | 2.08% |
| 2026-03-19 | 95.10 | 95.79 | 90.36 | 90.97 | -6.14% | 2.63 | 2.63% |
| 2026-03-18 | 97.00 | 97.55 | 94.06 | 96.92 | +0.50% | 2.07 | 2.00% |
| 2026-03-17 | 103.51 | 103.98 | 95.80 | 96.44 | -6.47% | 3.38 | 3.16% |
| 2026-03-16 | 113.00 | 113.46 | 102.75 | 103.11 | -8.14% | 3.93 | 3.43% |
| 2026-03-13 | 113.25 | 117.89 | 111.12 | 112.25 | -3.30% | 3.66 | 2.95% |
| 2026-03-12 | 120.01 | 120.47 | 113.50 | 116.08 | -4.24% | 4.20 | 3.33% |
| 2026-03-11 | 116.44 | 122.00 | 115.02 | 121.22 | +4.52% | 5.34 | 4.11% |
| 2026-03-10 | 115.00 | 116.98 | 112.67 | 115.98 | +2.19% | 3.56 | 2.85% |
| 2026-03-09 | 111.10 | 113.88 | 109.55 | 113.50 | -0.55% | 2.84 | 2.34% |
| 2026-03-06 | 108.93 | 116.82 | 108.26 | 114.13 | +3.79% | 4.39 | 3.56% |
| 2026-03-05 | 107.98 | 112.90 | 107.97 | 109.96 | +2.78% | 3.81 | 3.19% |
| 2026-03-04 | 106.57 | 109.00 | 104.80 | 106.99 | -1.34% | 1.87 | 1.62% |
| 2026-03-03 | 113.38 | 113.78 | 105.00 | 108.44 | -4.37% | 3.91 | 3.34% |
| 2026-03-02 | 113.00 | 116.25 | 111.10 | 113.39 | -0.48% | 3.92 | 3.19% |
| 2026-02-27 | 106.27 | 114.98 | 105.11 | 113.94 | +7.22% | 5.04 | 4.18% |
| 2026-02-26 | 105.63 | 107.43 | 103.87 | 106.27 | -0.17% | 2.39 | 2.09% |
| 2026-02-25 | 104.99 | 107.22 | 104.15 | 106.45 | +1.61% | 1.59 | 1.39% |
| 2026-02-24 | 108.01 | 110.00 | 104.40 | 104.76 | -2.29% | 2.32 | 2.03% |