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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.21 | 16.30 | 15.81 | 15.94 | -1.67% | 7.82 | 8.71% |
| 2025-05-26 | 15.69 | 16.39 | 15.36 | 16.21 | +1.76% | 12.02 | 13.46% |
| 2025-05-23 | 16.00 | 16.65 | 15.75 | 15.93 | -1.48% | 17.92 | 19.58% |
| 2025-05-22 | 14.62 | 16.17 | 14.48 | 16.17 | +10.00% | 8.94 | 10.11% |
| 2025-05-21 | 14.82 | 14.85 | 14.62 | 14.70 | -1.47% | 1.91 | 2.31% |
| 2025-05-20 | 14.80 | 15.07 | 14.56 | 14.92 | +0.81% | 2.42 | 2.90% |
| 2025-05-19 | 14.66 | 14.82 | 14.44 | 14.80 | +0.20% | 1.99 | 2.42% |
| 2025-05-16 | 14.61 | 14.98 | 14.59 | 14.77 | 0.00% | 1.94 | 2.33% |
| 2025-05-15 | 15.05 | 15.05 | 14.73 | 14.77 | -2.38% | 2.15 | 2.58% |
| 2025-05-14 | 15.29 | 15.34 | 15.02 | 15.13 | -0.53% | 3.32 | 3.90% |
| 2025-05-13 | 15.99 | 15.99 | 15.18 | 15.21 | -1.62% | 5.65 | 6.51% |
| 2025-05-12 | 15.35 | 15.48 | 15.15 | 15.46 | +2.59% | 4.72 | 5.49% |
| 2025-05-09 | 15.15 | 15.28 | 14.84 | 15.07 | -0.33% | 4.51 | 5.33% |
| 2025-05-08 | 14.80 | 15.19 | 14.71 | 15.12 | +2.02% | 3.99 | 4.72% |
| 2025-05-07 | 15.20 | 15.20 | 14.60 | 14.82 | -0.20% | 4.41 | 5.29% |
| 2025-05-06 | 14.34 | 14.86 | 14.25 | 14.85 | +4.58% | 4.21 | 5.13% |