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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.53 | 11.65 | 11.28 | 11.65 | +2.92% | 1.13 | 1.76% |
| 2026-03-23 | 11.80 | 11.95 | 11.25 | 11.32 | -5.82% | 1.55 | 2.38% |
| 2026-03-20 | 12.42 | 12.50 | 12.02 | 12.02 | -3.06% | 1.27 | 1.85% |
| 2026-03-19 | 12.65 | 12.68 | 12.37 | 12.40 | -2.82% | 1.19 | 1.70% |
| 2026-03-18 | 12.78 | 12.84 | 12.67 | 12.76 | +0.24% | 0.86 | 1.21% |
| 2026-03-17 | 12.95 | 12.96 | 12.71 | 12.73 | -1.77% | 0.93 | 1.28% |
| 2026-03-16 | 12.77 | 12.97 | 12.75 | 12.96 | +1.09% | 0.80 | 1.11% |
| 2026-03-13 | 12.83 | 13.04 | 12.78 | 12.82 | -0.70% | 1.03 | 1.41% |
| 2026-03-12 | 13.04 | 13.11 | 12.89 | 12.91 | -1.22% | 0.83 | 1.14% |
| 2026-03-11 | 13.18 | 13.22 | 13.04 | 13.07 | -0.76% | 1.02 | 1.38% |
| 2026-03-10 | 13.02 | 13.22 | 13.01 | 13.17 | +2.01% | 1.07 | 1.45% |
| 2026-03-09 | 12.81 | 12.98 | 12.61 | 12.91 | -1.00% | 1.24 | 1.73% |
| 2026-03-06 | 12.96 | 13.05 | 12.90 | 13.04 | +0.38% | 0.82 | 1.13% |
| 2026-03-05 | 12.98 | 13.16 | 12.94 | 12.99 | +1.64% | 1.38 | 1.88% |
| 2026-03-04 | 12.98 | 13.12 | 12.70 | 12.78 | -2.07% | 1.41 | 1.96% |
| 2026-03-03 | 13.57 | 13.65 | 13.00 | 13.05 | -3.83% | 2.39 | 3.22% |
| 2026-03-02 | 13.85 | 13.91 | 13.55 | 13.57 | -3.28% | 2.12 | 2.76% |
| 2026-02-27 | 13.78 | 14.03 | 13.71 | 14.03 | +1.74% | 2.02 | 2.58% |
| 2026-02-26 | 13.90 | 13.95 | 13.76 | 13.79 | -0.93% | 1.26 | 1.62% |
| 2026-02-25 | 13.88 | 14.01 | 13.88 | 13.92 | -0.07% | 1.32 | 1.68% |