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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.87 | 15.90 | 15.62 | 15.85 | -1.06% | 2.57 | 2.91% |
| 2025-10-22 | 15.85 | 16.11 | 15.70 | 16.02 | +0.12% | 3.17 | 3.55% |
| 2025-10-21 | 15.71 | 16.07 | 15.60 | 16.00 | +2.56% | 4.06 | 4.55% |
| 2025-10-20 | 15.89 | 15.95 | 15.52 | 15.60 | -0.45% | 3.52 | 3.99% |
| 2025-10-17 | 16.90 | 16.97 | 15.66 | 15.67 | -6.89% | 7.67 | 8.47% |
| 2025-10-16 | 17.33 | 17.35 | 16.70 | 16.83 | -2.83% | 5.28 | 5.56% |
| 2025-10-15 | 16.80 | 17.60 | 16.57 | 17.32 | +2.97% | 7.11 | 7.39% |
| 2025-10-14 | 17.66 | 17.70 | 16.71 | 16.82 | -3.11% | 7.91 | 8.23% |
| 2025-10-13 | 16.75 | 17.48 | 16.41 | 17.36 | -3.39% | 8.65 | 9.00% |
| 2025-10-10 | 18.05 | 18.52 | 17.90 | 17.97 | -2.60% | 11.62 | 11.42% |
| 2025-10-09 | 18.06 | 19.00 | 18.03 | 18.45 | +0.87% | 23.91 | 22.99% |
| 2025-09-30 | 16.68 | 18.29 | 16.68 | 18.29 | +9.98% | 17.04 | 17.24% |
| 2025-09-29 | 16.57 | 16.88 | 16.29 | 16.63 | +0.73% | 4.58 | 4.93% |
| 2025-09-26 | 17.03 | 17.11 | 16.48 | 16.51 | -3.90% | 6.29 | 6.70% |
| 2025-09-25 | 17.15 | 17.60 | 17.08 | 17.18 | -0.81% | 9.18 | 9.47% |
| 2025-09-24 | 17.11 | 17.48 | 16.49 | 17.32 | +1.23% | 11.46 | 12.03% |
| 2025-09-23 | 18.04 | 18.22 | 16.70 | 17.11 | -3.28% | 16.95 | 17.50% |
| 2025-09-22 | 17.01 | 17.69 | 16.98 | 17.69 | +10.01% | 6.26 | 6.36% |
| 2025-09-19 | 16.45 | 16.65 | 16.04 | 16.08 | -2.25% | 3.66 | 4.01% |
| 2025-09-18 | 16.67 | 16.99 | 16.30 | 16.45 | -2.37% | 5.74 | 6.13% |