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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 89.80 | 91.30 | 89.11 | 89.72 | -0.09% | 1.93 | 1.98% |
| 2025-11-18 | 92.50 | 92.54 | 89.34 | 89.80 | -2.72% | 2.21 | 2.26% |
| 2025-11-17 | 88.09 | 95.12 | 88.09 | 92.31 | +4.31% | 4.25 | 4.29% |
| 2025-11-14 | 95.00 | 95.75 | 88.49 | 88.50 | -9.42% | 5.91 | 5.99% |
| 2025-11-13 | 108.00 | 108.00 | 95.30 | 97.70 | -3.27% | 7.53 | 6.90% |
| 2025-11-12 | 108.00 | 108.08 | 99.01 | 101.00 | -5.87% | 5.78 | 5.25% |
| 2025-11-11 | 98.80 | 111.50 | 97.91 | 107.30 | +8.93% | 9.65 | 8.45% |
| 2025-11-10 | 99.50 | 108.60 | 96.03 | 98.50 | -0.63% | 7.19 | 6.50% |
| 2025-11-07 | 98.50 | 104.81 | 98.50 | 99.12 | +0.75% | 5.30 | 4.80% |
| 2025-11-06 | 96.00 | 99.39 | 94.90 | 98.38 | +3.71% | 5.96 | 5.63% |
| 2025-11-05 | 90.50 | 96.30 | 90.50 | 94.86 | +1.22% | 4.16 | 4.07% |
| 2025-11-04 | 92.36 | 96.49 | 92.01 | 93.72 | +1.73% | 5.10 | 5.00% |
| 2025-11-03 | 90.88 | 96.61 | 90.35 | 92.13 | +2.48% | 6.41 | 6.36% |
| 2025-10-31 | 82.50 | 90.67 | 81.00 | 89.90 | +7.10% | 4.93 | 5.26% |
| 2025-10-30 | 88.16 | 88.16 | 83.94 | 83.94 | -5.53% | 3.77 | 4.08% |
| 2025-10-29 | 86.50 | 91.80 | 86.05 | 88.85 | +1.39% | 4.32 | 4.47% |
| 2025-10-28 | 87.93 | 91.68 | 87.50 | 87.63 | -0.33% | 3.89 | 4.00% |
| 2025-10-27 | 87.73 | 91.19 | 86.56 | 87.92 | +2.22% | 3.76 | 3.92% |
| 2025-10-24 | 83.69 | 86.70 | 82.59 | 86.01 | +2.82% | 2.74 | 2.98% |
| 2025-10-23 | 83.28 | 85.00 | 80.80 | 83.65 | -0.78% | 2.64 | 2.95% |