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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 86.50 | 91.26 | 84.12 | 84.31 | -3.09% | 4.33 | 4.58% |
| 2025-10-21 | 84.38 | 87.61 | 83.63 | 87.00 | +3.17% | 2.46 | 2.63% |
| 2025-10-20 | 85.59 | 86.33 | 83.51 | 84.33 | +0.39% | 2.21 | 2.40% |
| 2025-10-17 | 91.80 | 91.92 | 83.65 | 84.00 | -8.40% | 3.82 | 4.08% |
| 2025-10-16 | 99.00 | 99.65 | 90.86 | 91.70 | -6.77% | 4.69 | 4.62% |
| 2025-10-15 | 102.00 | 102.46 | 96.00 | 98.36 | -4.37% | 5.36 | 5.05% |
| 2025-10-14 | 109.00 | 110.70 | 100.60 | 102.86 | -3.82% | 8.40 | 7.28% |
| 2025-10-13 | 92.20 | 108.80 | 92.20 | 106.95 | +6.88% | 10.24 | 9.06% |
| 2025-10-10 | 108.00 | 108.00 | 100.00 | 100.07 | -0.13% | 10.05 | 8.99% |
| 2025-10-09 | 88.80 | 100.20 | 88.80 | 100.20 | +20.00% | 7.02 | 6.71% |
| 2025-09-30 | 81.57 | 85.20 | 81.02 | 83.50 | +2.37% | 1.76 | 1.94% |
| 2025-09-29 | 85.44 | 85.44 | 80.75 | 81.57 | -5.14% | 2.69 | 3.01% |
| 2025-09-26 | 91.00 | 91.00 | 85.61 | 85.99 | -6.07% | 3.57 | 3.76% |
| 2025-09-25 | 91.50 | 94.50 | 89.20 | 91.55 | -2.52% | 4.91 | 4.96% |
| 2025-09-24 | 94.60 | 94.60 | 91.32 | 93.92 | +0.15% | 2.83 | 2.80% |
| 2025-09-23 | 89.70 | 95.18 | 89.25 | 93.78 | +3.11% | 4.75 | 4.71% |
| 2025-09-22 | 85.50 | 91.00 | 84.36 | 90.95 | +6.34% | 3.83 | 4.02% |
| 2025-09-19 | 86.37 | 87.62 | 84.64 | 85.53 | -0.98% | 1.73 | 1.86% |
| 2025-09-18 | 88.00 | 90.30 | 85.28 | 86.38 | -2.93% | 2.84 | 3.01% |
| 2025-09-17 | 90.19 | 90.19 | 87.19 | 88.99 | -1.34% | 2.32 | 2.42% |