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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.82 | 13.96 | 13.74 | 13.75 | -1.22% | 1.45 | 1.87% |
| 2025-12-17 | 13.80 | 13.97 | 13.58 | 13.92 | +0.87% | 1.50 | 1.94% |
| 2025-12-16 | 14.07 | 14.16 | 13.76 | 13.80 | -2.06% | 1.72 | 2.20% |
| 2025-12-15 | 14.25 | 14.31 | 14.06 | 14.09 | -0.98% | 1.38 | 1.73% |
| 2025-12-12 | 14.17 | 14.35 | 14.00 | 14.23 | +0.92% | 1.50 | 1.88% |
| 2025-12-11 | 14.43 | 14.48 | 14.08 | 14.10 | -1.81% | 1.83 | 2.29% |
| 2025-12-10 | 14.56 | 14.63 | 14.29 | 14.36 | -1.58% | 2.17 | 2.69% |
| 2025-12-09 | 14.74 | 14.85 | 14.57 | 14.59 | -1.82% | 1.82 | 2.21% |
| 2025-12-08 | 14.72 | 14.97 | 14.64 | 14.86 | +0.95% | 2.49 | 2.99% |
| 2025-12-05 | 14.47 | 14.88 | 14.29 | 14.72 | +1.52% | 2.23 | 2.73% |
| 2025-12-04 | 14.75 | 14.81 | 14.37 | 14.50 | -2.16% | 2.05 | 2.52% |
| 2025-12-03 | 15.23 | 15.27 | 14.72 | 14.82 | -3.20% | 3.29 | 3.93% |
| 2025-12-02 | 15.31 | 15.58 | 15.20 | 15.31 | -2.11% | 4.56 | 5.31% |
| 2025-12-01 | 14.65 | 15.80 | 14.60 | 15.64 | +6.11% | 8.62 | 9.98% |
| 2025-11-28 | 14.85 | 15.09 | 14.62 | 14.74 | -1.07% | 3.91 | 4.69% |
| 2025-11-27 | 14.54 | 15.30 | 14.46 | 14.90 | +2.48% | 5.04 | 6.02% |
| 2025-11-26 | 14.25 | 14.97 | 14.25 | 14.54 | +1.25% | 3.49 | 4.23% |
| 2025-11-25 | 14.04 | 14.43 | 13.98 | 14.36 | +2.21% | 2.41 | 3.00% |
| 2025-11-24 | 13.78 | 14.23 | 13.61 | 14.05 | +1.96% | 1.96 | 2.52% |
| 2025-11-21 | 14.07 | 14.27 | 13.77 | 13.78 | -3.43% | 2.04 | 2.60% |