国光电器 (002045) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-25	8.25	8.08	-0.17	-2.06%	8.03	8.36	139509	11348	2.48%
2026-06-24	8.50	8.25	-0.25	-2.94%	8.13	8.54	154685	12785	2.75%
2026-06-23	8.56	8.50	-0.11	-1.28%	8.46	8.75	143465	12371	2.55%
2026-06-22	8.59	8.61	0.00	0.00%	8.20	8.78	157289	13248	2.80%
2026-06-18	8.59	8.61	-0.03	-0.35%	8.42	8.79	133513	11562	2.38%
2026-06-17	8.73	8.64	-0.09	-1.03%	8.62	8.97	156555	13716	2.79%
2026-06-16	8.77	8.73	0.05	0.58%	8.59	8.78	131135	11388	2.33%
2026-06-15	8.59	8.68	0.17	2.00%	8.52	8.75	141581	12271	2.52%
2026-06-12	8.53	8.51	0.14	1.67%	8.35	8.72	146436	12471	2.61%
2026-06-11	8.51	8.37	-0.24	-2.79%	8.27	8.60	140480	11733	2.50%
2026-06-10	8.67	8.61	-0.14	-1.60%	8.46	8.79	137316	11804	2.44%
2026-06-09	8.93	8.75	-0.02	-0.23%	8.62	8.93	103203	9006	1.84%
2026-06-08	8.94	8.77	-0.35	-3.84%	8.60	9.10	144474	12780	2.57%
2026-06-05	9.04	9.12	0.09	1.00%	8.77	9.32	179531	16312	3.20%
2026-06-04	9.16	9.03	-0.20	-2.17%	8.97	9.28	125538	11435	2.23%
2026-06-03	9.35	9.23	-0.09	-0.97%	9.17	9.45	118961	11075	2.12%
2026-06-02	9.49	9.33	-0.13	-1.37%	9.25	9.54	122151	11406	2.17%
2026-06-01	9.14	9.46	0.32	3.50%	9.11	9.58	190061	17910	3.38%
2026-05-29	9.58	9.14	-0.38	-3.99%	9.09	9.68	179162	16649	3.19%
2026-05-28	9.30	9.52	0.16	1.71%	9.18	9.58	214946	20238	3.83%
2026-05-27	9.68	9.36	-0.41	-4.20%	9.30	9.88	244220	23237	4.35%
2026-05-26	9.43	9.77	-0.09	-0.91%	9.38	9.98	365726	35470	6.51%
2026-05-25	10.51	9.86	-1.10	-10.04%	9.86	10.56	199086	19903	3.54%
2026-05-22	10.78	10.96	0.19	1.76%	10.61	11.04	143949	15667	2.56%
2026-05-21	11.01	10.77	-0.14	-1.28%	10.75	11.23	182378	20142	3.25%
2026-05-20	11.24	10.91	-0.40	-3.54%	10.85	11.24	142095	15569	2.53%
2026-05-19	11.22	11.31	0.04	0.35%	11.06	11.38	107406	12042	1.91%
2026-05-18	11.25	11.27	-0.01	-0.09%	10.94	11.35	114500	12791	2.04%
2026-05-15	11.42	11.28	-0.16	-1.40%	11.20	11.58	143442	16353	2.55%
2026-05-14	11.58	11.44	-0.08	-0.69%	11.31	11.69	158122	18173	2.81%
2026-05-13	11.40	11.52	0.12	1.05%	11.30	11.60	113402	13048	2.02%
2026-05-12	11.56	11.40	-0.19	-1.64%	11.39	11.77	123921	14318	2.21%
2026-05-11	11.65	11.59	-0.03	-0.26%	11.51	11.73	131358	15211	2.34%
2026-05-08	11.49	11.62	0.10	0.87%	11.42	11.68	135475	15680	2.41%
2026-05-07	11.21	11.52	0.32	2.86%	11.11	11.56	203649	23239	3.63%
2026-05-06	11.25	11.20	-0.08	-0.71%	11.19	11.50	166393	18779	2.96%
2026-04-30	11.36	11.28	-0.12	-1.05%	11.27	11.48	150666	17074	2.68%
2026-04-29	11.30	11.40	0.09	0.80%	11.20	11.93	245358	28171	4.37%
2026-04-28	11.45	11.31	-0.45	-3.83%	11.30	11.73	323268	37137	5.75%
2026-04-27	10.86	11.76	0.76	6.91%	10.74	12.10	487755	57221	8.68%
2026-04-24	11.23	11.00	-0.28	-2.48%	10.86	11.32	143952	15797	2.56%
2026-04-23	11.55	11.28	-0.27	-2.34%	11.23	11.62	113835	12917	2.03%
2026-04-22	11.38	11.55	0.16	1.40%	11.20	11.66	158264	18147	2.82%
2026-04-21	11.61	11.39	-0.47	-3.96%	11.21	11.61	274208	31224	4.88%
2026-04-20	11.75	11.86	0.00	0.00%	11.73	11.94	96980	11512	1.73%
2026-04-17	11.86	11.86	-0.02	-0.17%	11.78	11.90	72171	8544	1.28%
2026-04-16	11.85	11.88	0.04	0.34%	11.82	11.90	59967	7115	1.07%
2026-04-15	11.94	11.84	-0.06	-0.50%	11.81	12.05	82260	9808	1.46%
2026-04-14	12.00	11.90	0.07	0.59%	11.82	12.00	61766	7355	1.10%
2026-04-13	11.82	11.83	-0.03	-0.25%	11.78	11.88	54126	6405	0.96%
2026-04-10	11.86	11.86	0.12	1.02%	11.81	12.02	86418	10293	1.54%
2026-04-09	11.86	11.74	-0.13	-1.10%	11.74	11.98	110831	13129	1.97%
2026-04-08	11.69	11.87	0.41	3.58%	11.63	11.89	108135	12729	1.92%
2026-04-07	11.45	11.46	0.05	0.44%	11.39	11.52	40970	4696	0.73%
2026-04-03	11.60	11.41	-0.15	-1.30%	11.40	11.66	47215	5424	0.84%
2026-04-02	11.71	11.56	-0.17	-1.45%	11.50	11.77	59074	6861	1.05%
2026-04-01	11.74	11.73	0.17	1.47%	11.62	11.77	57242	6691	1.02%
2026-03-31	11.62	11.56	-0.08	-0.69%	11.55	11.77	69265	8078	1.23%
2026-03-30	11.51	11.64	-0.04	-0.34%	11.43	11.64	59525	6884	1.06%
2026-03-27	11.41	11.68	0.12	1.04%	11.41	11.70	54951	6385	0.98%
2026-03-26	11.77	11.56	-0.20	-1.70%	11.47	11.85	74782	8715	1.33%
2026-03-25	11.70	11.76	0.11	0.94%	11.66	11.92	88152	10392	1.57%
2026-03-24	11.53	11.65	0.33	2.92%	11.28	11.65	98904	11338	1.76%
2026-03-23	11.80	11.32	-0.70	-5.82%	11.25	11.95	133452	15460	2.38%
2026-03-20	12.42	12.02	-0.38	-3.06%	12.02	12.50	104127	12712	1.85%
2026-03-19	12.65	12.40	-0.36	-2.82%	12.37	12.68	95324	11893	1.70%
2026-03-18	12.78	12.76	0.03	0.24%	12.67	12.84	67908	8641	1.21%
2026-03-17	12.95	12.73	-0.23	-1.77%	12.71	12.96	72121	9251	1.28%