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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.70 | 15.77 | 15.46 | 15.50 | -0.90% | 2.28 | 2.60% |
| 2025-07-22 | 15.70 | 15.74 | 15.47 | 15.64 | -0.82% | 2.61 | 2.98% |
| 2025-07-21 | 15.78 | 15.79 | 15.60 | 15.77 | +0.51% | 2.53 | 2.87% |
| 2025-07-18 | 15.89 | 15.93 | 15.63 | 15.69 | -1.32% | 2.65 | 3.00% |
| 2025-07-17 | 15.39 | 15.90 | 15.31 | 15.90 | +3.18% | 4.65 | 5.28% |
| 2025-07-16 | 15.35 | 15.58 | 15.33 | 15.41 | +0.26% | 2.29 | 2.64% |
| 2025-07-15 | 15.50 | 15.51 | 15.14 | 15.37 | -0.32% | 2.44 | 2.84% |
| 2025-07-14 | 15.52 | 15.57 | 15.40 | 15.42 | -0.77% | 1.73 | 1.99% |
| 2025-07-11 | 15.45 | 15.60 | 15.28 | 15.54 | +0.58% | 2.36 | 2.71% |
| 2025-07-10 | 15.59 | 15.61 | 15.30 | 15.45 | -0.77% | 2.53 | 2.92% |
| 2025-07-09 | 15.69 | 15.80 | 15.55 | 15.57 | -0.76% | 2.92 | 3.32% |
| 2025-07-08 | 15.55 | 15.73 | 15.48 | 15.69 | +1.16% | 2.38 | 2.71% |
| 2025-07-07 | 15.64 | 15.69 | 15.45 | 15.51 | -1.27% | 2.30 | 2.64% |
| 2025-07-04 | 16.01 | 16.04 | 15.67 | 15.71 | -2.30% | 4.04 | 4.56% |
| 2025-07-03 | 15.74 | 16.15 | 15.71 | 16.08 | +2.16% | 5.32 | 5.92% |
| 2025-07-02 | 16.01 | 16.05 | 15.64 | 15.74 | -2.36% | 3.58 | 4.03% |
| 2025-07-01 | 15.98 | 16.15 | 15.73 | 16.12 | +1.00% | 4.04 | 4.50% |
| 2025-06-30 | 15.88 | 16.25 | 15.88 | 15.96 | +0.31% | 4.23 | 4.71% |
| 2025-06-27 | 15.93 | 16.35 | 15.51 | 15.91 | +0.76% | 5.24 | 5.86% |
| 2025-06-26 | 16.07 | 16.13 | 15.77 | 15.79 | -1.74% | 4.13 | 4.62% |