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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.76 | 16.08 | 15.70 | 16.07 | +2.16% | 4.67 | 5.22% |
| 2025-06-24 | 15.38 | 15.73 | 15.36 | 15.73 | +2.54% | 3.10 | 3.54% |
| 2025-06-23 | 14.72 | 15.36 | 14.71 | 15.34 | +2.47% | 3.38 | 3.95% |
| 2025-06-20 | 15.40 | 15.59 | 14.96 | 14.97 | -3.23% | 3.75 | 4.42% |
| 2025-06-19 | 15.85 | 16.24 | 15.41 | 15.47 | -3.19% | 4.74 | 5.36% |
| 2025-06-18 | 15.88 | 16.35 | 15.83 | 15.98 | -0.37% | 4.87 | 5.40% |
| 2025-06-17 | 15.60 | 16.33 | 15.58 | 16.04 | +2.95% | 6.47 | 7.17% |
| 2025-06-16 | 15.49 | 15.81 | 15.41 | 15.58 | -0.38% | 3.06 | 3.48% |
| 2025-06-13 | 15.97 | 16.06 | 15.52 | 15.64 | -3.40% | 5.98 | 6.76% |
| 2025-06-12 | 16.19 | 16.58 | 16.15 | 16.19 | +0.43% | 6.41 | 7.00% |
| 2025-06-11 | 15.90 | 16.38 | 15.86 | 16.12 | +1.19% | 4.82 | 5.32% |
| 2025-06-10 | 16.14 | 16.34 | 15.72 | 15.93 | -1.24% | 5.29 | 5.88% |
| 2025-06-09 | 16.00 | 16.16 | 15.88 | 16.13 | +1.57% | 3.99 | 4.42% |
| 2025-06-06 | 16.01 | 16.04 | 15.81 | 15.88 | -1.73% | 3.57 | 4.00% |
| 2025-06-05 | 15.90 | 16.25 | 15.80 | 16.16 | +1.32% | 5.90 | 6.54% |
| 2025-06-04 | 15.59 | 16.00 | 15.50 | 15.95 | +2.31% | 4.77 | 5.35% |
| 2025-06-03 | 15.21 | 16.16 | 15.14 | 15.59 | +1.83% | 5.61 | 6.38% |
| 2025-05-30 | 15.87 | 16.02 | 15.25 | 15.31 | -4.31% | 6.15 | 7.07% |
| 2025-05-29 | 15.63 | 16.25 | 15.63 | 16.00 | +1.65% | 7.53 | 8.37% |
| 2025-05-28 | 16.06 | 16.54 | 15.71 | 15.74 | -1.25% | 9.62 | 10.63% |