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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.88 | 14.00 | 13.75 | 13.93 | +1.60% | 1.17 | 1.50% |
| 2026-02-13 | 13.81 | 13.92 | 13.70 | 13.71 | -0.87% | 0.98 | 1.27% |
| 2026-02-12 | 13.89 | 13.93 | 13.78 | 13.83 | -0.36% | 0.98 | 1.26% |
| 2026-02-11 | 13.95 | 14.04 | 13.88 | 13.88 | -0.72% | 0.96 | 1.23% |
| 2026-02-10 | 14.00 | 14.08 | 13.94 | 13.98 | -0.36% | 1.03 | 1.30% |
| 2026-02-09 | 14.01 | 14.10 | 13.93 | 14.03 | +0.86% | 1.25 | 1.59% |
| 2026-02-06 | 13.85 | 14.05 | 13.73 | 13.91 | -0.22% | 1.52 | 1.94% |
| 2026-02-05 | 13.70 | 13.94 | 13.70 | 13.94 | +1.09% | 1.25 | 1.62% |
| 2026-02-04 | 13.85 | 13.85 | 13.67 | 13.79 | +0.15% | 1.02 | 1.32% |
| 2026-02-03 | 13.68 | 13.79 | 13.63 | 13.77 | +1.55% | 1.12 | 1.46% |
| 2026-02-02 | 13.70 | 13.90 | 13.51 | 13.56 | -1.74% | 1.32 | 1.71% |
| 2026-01-30 | 13.81 | 13.94 | 13.65 | 13.80 | -0.43% | 1.48 | 1.91% |
| 2026-01-29 | 13.91 | 14.15 | 13.76 | 13.86 | -0.72% | 1.99 | 2.54% |
| 2026-01-28 | 14.15 | 14.26 | 13.95 | 13.96 | -1.62% | 1.82 | 2.30% |
| 2026-01-27 | 14.05 | 14.28 | 13.81 | 14.19 | -0.77% | 2.51 | 3.18% |
| 2026-01-26 | 14.77 | 14.79 | 14.26 | 14.30 | -3.38% | 2.98 | 3.66% |
| 2026-01-23 | 14.66 | 14.82 | 14.62 | 14.80 | +0.89% | 2.41 | 2.91% |
| 2026-01-22 | 14.84 | 14.92 | 14.66 | 14.67 | -0.74% | 1.98 | 2.40% |
| 2026-01-21 | 14.74 | 15.07 | 14.62 | 14.78 | -0.67% | 2.37 | 2.85% |
| 2026-01-20 | 14.80 | 15.17 | 14.56 | 14.88 | +0.95% | 3.34 | 4.00% |