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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.47 | 14.53 | 14.25 | 14.27 | -0.83% | 1.49 | 1.84% |
| 2025-11-19 | 14.74 | 14.77 | 14.35 | 14.39 | -1.51% | 1.47 | 1.80% |
| 2025-11-18 | 14.74 | 14.77 | 14.43 | 14.61 | -1.22% | 2.31 | 2.82% |
| 2025-11-17 | 14.68 | 14.80 | 14.68 | 14.79 | +0.54% | 1.32 | 1.59% |
| 2025-11-14 | 14.73 | 14.88 | 14.65 | 14.71 | -0.61% | 1.80 | 2.17% |
| 2025-11-13 | 14.72 | 15.04 | 14.71 | 14.80 | +0.14% | 2.12 | 2.54% |
| 2025-11-12 | 15.20 | 15.20 | 14.74 | 14.78 | -3.15% | 2.82 | 3.36% |
| 2025-11-11 | 15.20 | 15.27 | 15.16 | 15.26 | +0.46% | 1.74 | 2.03% |
| 2025-11-10 | 15.52 | 15.60 | 15.15 | 15.19 | -2.69% | 3.73 | 4.34% |
| 2025-11-07 | 15.62 | 15.90 | 15.55 | 15.61 | -0.38% | 2.17 | 2.47% |
| 2025-11-06 | 15.68 | 15.79 | 15.62 | 15.67 | -0.57% | 1.97 | 2.24% |
| 2025-11-05 | 15.61 | 15.88 | 15.52 | 15.76 | -0.13% | 2.51 | 2.85% |
| 2025-11-04 | 15.96 | 15.96 | 15.71 | 15.78 | -1.13% | 1.92 | 2.17% |
| 2025-11-03 | 15.80 | 16.05 | 15.66 | 15.96 | +0.76% | 2.66 | 2.99% |
| 2025-10-31 | 15.70 | 15.94 | 15.60 | 15.84 | +0.19% | 3.18 | 3.59% |
| 2025-10-30 | 15.71 | 16.23 | 15.58 | 15.81 | +0.64% | 4.37 | 4.89% |
| 2025-10-29 | 15.74 | 15.79 | 15.61 | 15.71 | -0.32% | 2.68 | 3.04% |
| 2025-10-28 | 15.59 | 15.88 | 15.59 | 15.76 | -3.08% | 4.61 | 5.21% |
| 2025-10-27 | 16.15 | 16.31 | 16.10 | 16.26 | +1.75% | 3.90 | 4.28% |
| 2025-10-24 | 15.86 | 16.07 | 15.80 | 15.98 | +0.82% | 2.81 | 3.13% |