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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.75 | 14.84 | 14.60 | 14.74 | -0.81% | 2.13 | 2.58% |
| 2026-01-16 | 15.27 | 15.30 | 14.83 | 14.86 | -2.43% | 4.26 | 5.08% |
| 2026-01-15 | 15.29 | 15.85 | 15.09 | 15.23 | -1.93% | 4.60 | 5.33% |
| 2026-01-14 | 15.11 | 15.98 | 15.05 | 15.53 | +1.70% | 8.17 | 9.34% |
| 2026-01-13 | 15.39 | 16.38 | 14.90 | 15.27 | -0.72% | 8.75 | 10.10% |
| 2026-01-12 | 14.87 | 15.40 | 14.84 | 15.38 | +4.13% | 5.85 | 6.86% |
| 2026-01-09 | 14.55 | 14.78 | 14.47 | 14.77 | +2.00% | 3.46 | 4.20% |
| 2026-01-08 | 14.24 | 14.57 | 14.22 | 14.48 | +1.26% | 2.28 | 2.81% |
| 2026-01-07 | 14.57 | 14.60 | 14.26 | 14.30 | -1.79% | 2.53 | 3.13% |
| 2026-01-06 | 14.43 | 14.61 | 14.36 | 14.56 | +1.11% | 3.05 | 3.74% |
| 2026-01-05 | 14.10 | 14.40 | 14.10 | 14.40 | +1.62% | 2.81 | 3.50% |
| 2025-12-31 | 14.47 | 14.59 | 14.03 | 14.17 | +1.29% | 3.14 | 3.94% |
| 2025-12-30 | 13.90 | 14.17 | 13.81 | 13.99 | +0.36% | 1.55 | 1.96% |
| 2025-12-29 | 14.09 | 14.10 | 13.92 | 13.94 | -0.71% | 1.25 | 1.59% |
| 2025-12-26 | 14.09 | 14.14 | 13.92 | 14.04 | -0.57% | 1.87 | 2.37% |
| 2025-12-25 | 14.24 | 14.24 | 14.01 | 14.12 | -0.70% | 1.80 | 2.27% |
| 2025-12-24 | 13.91 | 14.25 | 13.91 | 14.22 | +1.94% | 2.34 | 2.95% |
| 2025-12-23 | 14.00 | 14.14 | 13.83 | 13.95 | -0.36% | 1.57 | 2.00% |
| 2025-12-22 | 14.11 | 14.17 | 13.97 | 14.00 | +0.21% | 1.53 | 1.94% |
| 2025-12-19 | 13.79 | 14.14 | 13.79 | 13.97 | +1.60% | 1.67 | 2.12% |