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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.38 | 11.66 | 11.20 | 11.55 | +1.40% | 1.81 | 2.82% |
| 2026-04-21 | 11.61 | 11.61 | 11.21 | 11.39 | -3.96% | 3.12 | 4.88% |
| 2026-04-20 | 11.75 | 11.94 | 11.73 | 11.86 | 0.00% | 1.15 | 1.73% |
| 2026-04-17 | 11.86 | 11.90 | 11.78 | 11.86 | -0.17% | 0.85 | 1.28% |
| 2026-04-16 | 11.85 | 11.90 | 11.82 | 11.88 | +0.34% | 0.71 | 1.07% |
| 2026-04-15 | 11.94 | 12.05 | 11.81 | 11.84 | -0.50% | 0.98 | 1.46% |
| 2026-04-14 | 12.00 | 12.00 | 11.82 | 11.90 | +0.59% | 0.74 | 1.10% |
| 2026-04-13 | 11.82 | 11.88 | 11.78 | 11.83 | -0.25% | 0.64 | 0.96% |
| 2026-04-10 | 11.86 | 12.02 | 11.81 | 11.86 | +1.02% | 1.03 | 1.54% |
| 2026-04-09 | 11.86 | 11.98 | 11.74 | 11.74 | -1.10% | 1.31 | 1.97% |
| 2026-04-08 | 11.69 | 11.89 | 11.63 | 11.87 | +3.58% | 1.27 | 1.92% |
| 2026-04-07 | 11.45 | 11.52 | 11.39 | 11.46 | +0.44% | 0.47 | 0.73% |
| 2026-04-03 | 11.60 | 11.66 | 11.40 | 11.41 | -1.30% | 0.54 | 0.84% |
| 2026-04-02 | 11.71 | 11.77 | 11.50 | 11.56 | -1.45% | 0.69 | 1.05% |
| 2026-04-01 | 11.74 | 11.77 | 11.62 | 11.73 | +1.47% | 0.67 | 1.02% |
| 2026-03-31 | 11.62 | 11.77 | 11.55 | 11.56 | -0.69% | 0.81 | 1.23% |
| 2026-03-30 | 11.51 | 11.64 | 11.43 | 11.64 | -0.34% | 0.69 | 1.06% |
| 2026-03-27 | 11.41 | 11.70 | 11.41 | 11.68 | +1.04% | 0.64 | 0.98% |
| 2026-03-26 | 11.77 | 11.85 | 11.47 | 11.56 | -1.70% | 0.87 | 1.33% |
| 2026-03-25 | 11.70 | 11.92 | 11.66 | 11.76 | +0.94% | 1.04 | 1.57% |