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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 86.41 | 91.50 | 86.00 | 90.20 | +4.90% | 4.04 | 4.18% |
| 2025-09-15 | 87.84 | 88.00 | 85.02 | 85.99 | -2.33% | 2.64 | 2.81% |
| 2025-09-12 | 85.90 | 90.50 | 85.73 | 88.04 | +2.49% | 4.25 | 4.44% |
| 2025-09-11 | 85.27 | 86.88 | 82.50 | 85.90 | +0.13% | 3.44 | 3.75% |
| 2025-09-10 | 85.90 | 87.50 | 85.00 | 85.79 | -1.31% | 2.17 | 2.33% |
| 2025-09-09 | 86.00 | 88.88 | 83.70 | 86.93 | -0.49% | 5.25 | 5.56% |
| 2025-09-08 | 74.66 | 88.87 | 74.00 | 87.36 | +16.67% | 7.78 | 8.64% |
| 2025-09-05 | 74.88 | 74.90 | 73.09 | 74.88 | +0.12% | 1.97 | 2.45% |
| 2025-09-04 | 75.52 | 77.28 | 73.00 | 74.79 | -1.57% | 1.83 | 2.23% |
| 2025-09-03 | 79.00 | 79.64 | 75.40 | 75.98 | -3.82% | 2.26 | 2.72% |
| 2025-09-02 | 81.08 | 81.38 | 77.30 | 79.00 | -1.99% | 3.02 | 3.54% |
| 2025-09-01 | 82.13 | 82.60 | 80.10 | 80.60 | -2.30% | 2.53 | 2.88% |
| 2025-08-29 | 83.34 | 83.70 | 81.10 | 82.50 | -2.98% | 2.81 | 3.16% |
| 2025-08-28 | 85.15 | 87.33 | 81.01 | 85.03 | +0.26% | 3.26 | 3.57% |
| 2025-08-27 | 87.19 | 89.27 | 84.60 | 84.81 | -2.74% | 3.53 | 3.72% |
| 2025-08-26 | 88.65 | 89.11 | 86.90 | 87.20 | -1.37% | 2.69 | 2.83% |
| 2025-08-25 | 83.96 | 89.67 | 83.91 | 88.41 | +5.43% | 5.08 | 5.38% |
| 2025-08-22 | 82.75 | 83.87 | 82.10 | 83.86 | +1.29% | 3.09 | 3.42% |
| 2025-08-21 | 85.18 | 85.79 | 82.36 | 82.79 | -2.63% | 2.69 | 2.96% |
| 2025-08-20 | 86.00 | 86.00 | 84.02 | 85.03 | -1.24% | 2.29 | 2.49% |