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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 125.99 | 126.10 | 119.00 | 120.00 | -4.61% | 6.33 | 4.81% |
| 2026-01-15 | 134.00 | 134.22 | 119.90 | 125.80 | -8.14% | 10.03 | 7.41% |
| 2026-01-14 | 130.20 | 150.00 | 128.90 | 136.95 | +5.18% | 14.52 | 9.62% |
| 2026-01-13 | 142.10 | 143.00 | 124.55 | 130.20 | -5.89% | 11.17 | 7.89% |
| 2026-01-12 | 122.70 | 139.80 | 120.01 | 138.35 | +18.25% | 12.60 | 8.86% |
| 2026-01-09 | 111.00 | 120.52 | 109.30 | 117.00 | +7.34% | 10.19 | 8.20% |
| 2026-01-08 | 107.20 | 113.96 | 106.20 | 109.00 | +1.90% | 8.59 | 7.21% |
| 2026-01-07 | 99.96 | 109.96 | 99.10 | 106.97 | +5.77% | 8.62 | 7.53% |
| 2026-01-06 | 100.01 | 103.00 | 98.85 | 101.13 | -0.18% | 5.36 | 4.92% |
| 2026-01-05 | 103.99 | 105.28 | 99.59 | 101.31 | +0.57% | 5.41 | 4.91% |
| 2025-12-31 | 97.57 | 102.25 | 95.60 | 100.74 | +2.33% | 6.02 | 5.59% |
| 2025-12-30 | 101.00 | 101.96 | 97.51 | 98.45 | -3.20% | 5.28 | 4.91% |
| 2025-12-29 | 100.20 | 103.90 | 97.00 | 101.70 | +3.49% | 8.14 | 7.39% |
| 2025-12-26 | 95.80 | 100.85 | 94.85 | 98.27 | +2.13% | 6.74 | 6.37% |
| 2025-12-25 | 92.30 | 97.89 | 91.80 | 96.22 | +4.02% | 4.28 | 4.13% |
| 2025-12-24 | 88.96 | 93.98 | 87.80 | 92.50 | +4.01% | 4.10 | 4.12% |
| 2025-12-23 | 94.00 | 94.89 | 87.89 | 88.93 | -6.31% | 5.31 | 5.38% |
| 2025-12-22 | 94.00 | 98.40 | 92.68 | 94.92 | +2.49% | 5.69 | 5.48% |
| 2025-12-19 | 96.10 | 99.50 | 91.80 | 92.61 | +1.30% | 5.32 | 5.13% |
| 2025-12-18 | 88.00 | 93.30 | 87.50 | 91.42 | +1.71% | 3.32 | 3.36% |