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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 89.00 | 91.73 | 87.00 | 89.88 | -0.54% | 3.38 | 3.51% |
| 2025-12-16 | 101.00 | 101.00 | 90.37 | 90.37 | -10.52% | 5.48 | 5.40% |
| 2025-12-15 | 101.37 | 103.00 | 96.88 | 101.00 | +0.98% | 8.53 | 7.86% |
| 2025-12-12 | 96.18 | 103.00 | 93.30 | 100.02 | +4.91% | 8.89 | 8.37% |
| 2025-12-11 | 93.30 | 96.28 | 92.30 | 95.34 | +3.68% | 5.35 | 5.22% |
| 2025-12-10 | 91.10 | 93.49 | 90.66 | 91.96 | +0.08% | 1.88 | 1.88% |
| 2025-12-09 | 93.08 | 94.58 | 91.50 | 91.89 | -1.29% | 2.57 | 2.56% |
| 2025-12-08 | 93.00 | 95.77 | 91.88 | 93.09 | +1.32% | 3.77 | 3.71% |
| 2025-12-05 | 91.35 | 93.00 | 89.60 | 91.88 | -0.31% | 3.13 | 3.17% |
| 2025-12-04 | 88.50 | 93.50 | 87.38 | 92.17 | +5.28% | 3.77 | 3.86% |
| 2025-12-03 | 84.10 | 89.33 | 84.01 | 87.55 | +3.43% | 2.31 | 2.46% |
| 2025-12-02 | 86.32 | 87.78 | 84.40 | 84.65 | -2.48% | 1.39 | 1.50% |
| 2025-12-01 | 88.20 | 89.75 | 86.61 | 86.80 | -1.12% | 1.74 | 1.83% |
| 2025-11-28 | 88.83 | 88.88 | 86.20 | 87.78 | -0.02% | 1.41 | 1.50% |
| 2025-11-27 | 87.88 | 89.36 | 86.00 | 87.80 | +0.73% | 1.73 | 1.81% |
| 2025-11-26 | 86.86 | 88.95 | 85.00 | 87.16 | 0.00% | 1.67 | 1.77% |
| 2025-11-25 | 87.00 | 89.10 | 86.39 | 87.16 | +0.97% | 2.32 | 2.44% |
| 2025-11-24 | 84.21 | 86.94 | 83.50 | 86.32 | +2.52% | 1.99 | 2.15% |
| 2025-11-21 | 87.02 | 87.16 | 83.20 | 84.20 | -4.55% | 2.60 | 2.83% |
| 2025-11-20 | 90.00 | 90.80 | 86.69 | 88.21 | -1.68% | 2.29 | 2.39% |