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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 107.86 | 110.44 | 107.00 | 107.22 | -1.59% | 1.47 | 1.25% |
| 2026-02-12 | 109.18 | 111.80 | 108.00 | 108.95 | -0.41% | 1.83 | 1.53% |
| 2026-02-11 | 111.85 | 112.93 | 108.00 | 109.40 | -2.54% | 1.91 | 1.59% |
| 2026-02-10 | 115.48 | 115.99 | 111.86 | 112.25 | -2.82% | 2.27 | 1.85% |
| 2026-02-09 | 116.00 | 117.50 | 113.48 | 115.51 | +1.47% | 3.19 | 2.55% |
| 2026-02-06 | 112.00 | 118.76 | 109.44 | 113.84 | +0.30% | 4.03 | 3.22% |
| 2026-02-05 | 112.00 | 116.20 | 111.11 | 113.50 | -1.38% | 3.02 | 2.45% |
| 2026-02-04 | 110.00 | 115.98 | 109.56 | 115.09 | +4.82% | 4.92 | 4.02% |
| 2026-02-03 | 104.86 | 109.82 | 104.27 | 109.80 | +5.31% | 3.82 | 3.27% |
| 2026-02-02 | 103.10 | 107.95 | 103.00 | 104.26 | -0.10% | 3.09 | 2.69% |
| 2026-01-30 | 101.06 | 105.21 | 100.14 | 104.36 | +1.32% | 3.28 | 2.94% |
| 2026-01-29 | 105.36 | 108.27 | 103.00 | 103.00 | -2.23% | 3.26 | 2.85% |
| 2026-01-28 | 107.90 | 109.01 | 105.00 | 105.35 | -2.62% | 2.95 | 2.56% |
| 2026-01-27 | 105.50 | 108.80 | 103.80 | 108.18 | +0.32% | 3.44 | 2.98% |
| 2026-01-26 | 118.00 | 118.01 | 107.00 | 107.83 | -8.62% | 6.41 | 5.33% |
| 2026-01-23 | 116.51 | 122.00 | 115.88 | 118.00 | +1.85% | 6.22 | 4.81% |
| 2026-01-22 | 114.58 | 118.57 | 112.80 | 115.86 | +2.64% | 5.44 | 4.32% |
| 2026-01-21 | 114.00 | 115.04 | 111.67 | 112.88 | -1.38% | 3.49 | 2.85% |
| 2026-01-20 | 120.18 | 121.06 | 112.21 | 114.46 | -3.73% | 5.82 | 4.68% |
| 2026-01-19 | 118.00 | 123.00 | 116.80 | 118.89 | -0.93% | 4.86 | 3.74% |