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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.10 | 17.97 | 16.98 | 17.80 | +3.97% | 12.14 | 12.25% |
| 2025-08-19 | 16.97 | 17.29 | 16.86 | 17.12 | +1.06% | 6.82 | 7.10% |
| 2025-08-18 | 16.70 | 17.17 | 16.69 | 16.94 | +1.44% | 8.09 | 8.47% |
| 2025-08-15 | 16.62 | 17.00 | 16.62 | 16.70 | -0.71% | 8.69 | 9.21% |
| 2025-08-14 | 16.79 | 17.03 | 16.45 | 16.82 | +2.19% | 10.65 | 11.29% |
| 2025-08-13 | 16.50 | 16.80 | 16.37 | 16.46 | +0.30% | 5.89 | 6.35% |
| 2025-08-12 | 16.35 | 16.45 | 16.21 | 16.41 | +0.31% | 3.83 | 4.17% |
| 2025-08-11 | 16.11 | 16.40 | 16.11 | 16.36 | +1.55% | 4.27 | 4.65% |
| 2025-08-08 | 16.28 | 16.49 | 16.00 | 16.11 | -1.95% | 5.23 | 5.74% |
| 2025-08-07 | 16.34 | 16.65 | 16.16 | 16.43 | +1.67% | 10.24 | 11.10% |
| 2025-08-06 | 15.50 | 16.79 | 15.39 | 16.16 | +4.26% | 12.07 | 13.25% |
| 2025-08-05 | 15.39 | 15.60 | 15.33 | 15.50 | +0.85% | 2.79 | 3.22% |
| 2025-08-04 | 15.23 | 15.37 | 15.07 | 15.37 | 0.00% | 2.36 | 2.76% |
| 2025-08-01 | 15.42 | 15.60 | 15.20 | 15.37 | -0.13% | 3.39 | 3.92% |
| 2025-07-31 | 15.85 | 16.08 | 15.33 | 15.39 | -2.53% | 4.40 | 5.01% |
| 2025-07-30 | 15.97 | 16.30 | 15.66 | 15.79 | -0.63% | 3.45 | 3.86% |
| 2025-07-29 | 15.80 | 15.91 | 15.51 | 15.89 | +0.13% | 3.16 | 3.58% |
| 2025-07-28 | 16.04 | 16.04 | 15.84 | 15.87 | -0.25% | 2.57 | 2.88% |
| 2025-07-25 | 15.83 | 15.95 | 15.76 | 15.91 | +0.38% | 3.14 | 3.52% |
| 2025-07-24 | 15.58 | 15.85 | 15.52 | 15.85 | +2.26% | 3.99 | 4.51% |