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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.81 | 17.19 | 16.72 | 16.85 | +0.12% | 5.86 | 6.16% |
| 2025-09-16 | 16.35 | 17.36 | 16.25 | 16.83 | +2.56% | 7.24 | 7.69% |
| 2025-09-15 | 16.32 | 16.75 | 16.24 | 16.41 | +1.80% | 5.11 | 5.52% |
| 2025-09-12 | 16.29 | 16.36 | 16.09 | 16.12 | -1.23% | 3.01 | 3.30% |
| 2025-09-11 | 15.89 | 16.33 | 15.70 | 16.32 | +2.06% | 3.72 | 4.12% |
| 2025-09-10 | 16.25 | 16.35 | 15.98 | 15.99 | -1.60% | 3.43 | 3.79% |
| 2025-09-09 | 16.72 | 16.79 | 16.17 | 16.25 | -3.22% | 3.70 | 4.02% |
| 2025-09-08 | 16.93 | 17.15 | 16.68 | 16.79 | -1.00% | 4.29 | 4.53% |
| 2025-09-05 | 16.16 | 16.98 | 16.00 | 16.96 | +5.15% | 6.52 | 6.98% |
| 2025-09-04 | 16.20 | 16.67 | 15.85 | 16.13 | -0.37% | 5.68 | 6.19% |
| 2025-09-03 | 16.74 | 16.85 | 16.12 | 16.19 | -2.94% | 3.36 | 3.63% |
| 2025-09-02 | 17.20 | 17.23 | 16.46 | 16.68 | -3.36% | 4.83 | 5.14% |
| 2025-09-01 | 17.47 | 17.85 | 17.14 | 17.26 | -0.52% | 4.45 | 4.56% |
| 2025-08-29 | 17.69 | 17.71 | 17.27 | 17.35 | -1.98% | 4.55 | 4.65% |
| 2025-08-28 | 17.65 | 17.94 | 17.01 | 17.70 | -0.28% | 8.71 | 8.86% |
| 2025-08-27 | 17.90 | 18.58 | 17.71 | 17.75 | -0.28% | 13.10 | 12.80% |
| 2025-08-26 | 17.20 | 18.05 | 17.10 | 17.80 | +2.24% | 9.53 | 9.60% |
| 2025-08-25 | 17.65 | 17.85 | 17.26 | 17.41 | -1.30% | 8.17 | 8.32% |
| 2025-08-22 | 17.54 | 17.72 | 17.44 | 17.64 | -0.40% | 7.02 | 7.11% |
| 2025-08-21 | 17.97 | 18.14 | 17.50 | 17.71 | -0.51% | 10.11 | 10.08% |