国光电器 sz.002045
9.86
-10.04%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.51 | 10.56 | 9.86 | 9.86 | -10.04% | 1.99 | 3.54% |
| 2026-05-22 | 10.78 | 11.04 | 10.61 | 10.96 | +1.76% | 1.57 | 2.56% |
| 2026-05-21 | 11.01 | 11.23 | 10.75 | 10.77 | -1.28% | 2.01 | 3.25% |
| 2026-05-20 | 11.24 | 11.24 | 10.85 | 10.91 | -3.54% | 1.56 | 2.53% |
| 2026-05-19 | 11.22 | 11.38 | 11.06 | 11.31 | +0.35% | 1.20 | 1.91% |
| 2026-05-18 | 11.25 | 11.35 | 10.94 | 11.27 | -0.09% | 1.28 | 2.04% |
| 2026-05-15 | 11.42 | 11.58 | 11.20 | 11.28 | -1.40% | 1.64 | 2.55% |
| 2026-05-14 | 11.58 | 11.69 | 11.31 | 11.44 | -0.69% | 1.82 | 2.81% |
| 2026-05-13 | 11.40 | 11.60 | 11.30 | 11.52 | +1.05% | 1.30 | 2.02% |
| 2026-05-12 | 11.56 | 11.77 | 11.39 | 11.40 | -1.64% | 1.43 | 2.21% |
| 2026-05-11 | 11.65 | 11.73 | 11.51 | 11.59 | -0.26% | 1.52 | 2.34% |
| 2026-05-08 | 11.49 | 11.68 | 11.42 | 11.62 | +0.87% | 1.57 | 2.41% |
| 2026-05-07 | 11.21 | 11.56 | 11.11 | 11.52 | +2.86% | 2.32 | 3.63% |
| 2026-05-06 | 11.25 | 11.50 | 11.19 | 11.20 | -0.71% | 1.88 | 2.96% |
| 2026-04-30 | 11.36 | 11.48 | 11.27 | 11.28 | -1.05% | 1.71 | 2.68% |
| 2026-04-29 | 11.30 | 11.93 | 11.20 | 11.40 | +0.80% | 2.82 | 4.37% |
| 2026-04-28 | 11.45 | 11.73 | 11.30 | 11.31 | -3.83% | 3.71 | 5.75% |
| 2026-04-27 | 10.86 | 12.10 | 10.74 | 11.76 | +6.91% | 5.72 | 8.68% |
| 2026-04-24 | 11.23 | 11.32 | 10.86 | 11.00 | -2.48% | 1.58 | 2.56% |
| 2026-04-23 | 11.55 | 11.62 | 11.23 | 11.28 | -2.34% | 1.29 | 2.03% |