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
2025-04-03	16.08	15.72	-1.04	-6.21%	15.58	16.51	424049	67884	7.55%
2025-04-02	16.82	16.76	-0.08	-0.48%	16.70	17.05	188701	31843	3.36%
2025-04-01	17.25	16.84	-0.34	-1.98%	16.66	17.36	327057	55490	5.82%
2025-03-31	18.20	17.18	-1.32	-7.14%	16.84	18.30	552836	95465	9.84%
2025-03-28	18.45	18.50	-0.02	-0.11%	18.30	19.05	311986	58154	5.55%
2025-03-27	18.90	18.52	-0.65	-3.39%	18.50	19.23	375504	70440	6.68%
2025-03-26	18.61	19.17	0.15	0.79%	18.29	19.40	582775	110479	10.37%
2025-03-25	18.70	19.02	0.14	0.74%	18.50	19.60	783179	150486	13.94%
2025-03-24	18.10	18.88	0.82	4.54%	18.10	19.30	587001	110391	10.45%
2025-03-21	18.80	18.06	-1.05	-5.49%	18.01	19.05	500489	91728	8.91%
2025-03-20	18.62	19.11	0.39	2.08%	18.60	19.66	847366	163394	15.08%
2025-03-19	17.93	18.72	0.67	3.71%	17.86	19.25	747500	139620	13.30%
2025-03-18	17.87	18.05	0.27	1.52%	17.71	18.19	270736	48624	4.82%
2025-03-17	17.73	17.78	0.09	0.51%	17.64	17.90	149785	26619	2.67%
2025-03-14	17.42	17.69	0.26	1.49%	17.21	17.73	195129	34207	3.47%
2025-03-13	17.69	17.43	-0.32	-1.80%	17.09	17.71	237771	41252	4.23%
2025-03-12	17.76	17.75	0.06	0.34%	17.60	18.08	212204	37810	3.78%
2025-03-11	17.52	17.69	-0.10	-0.56%	17.42	17.84	149469	26370	2.66%
2025-03-10	17.90	17.79	-0.29	-1.60%	17.63	18.00	215614	38311	3.84%
2025-03-07	17.89	18.08	0.05	0.28%	17.80	18.38	348073	63087	6.20%
2025-03-06	17.62	18.03	0.53	3.03%	17.62	18.30	401392	72384	7.14%
2025-03-05	17.45	17.50	0.05	0.29%	17.38	17.75	249540	43856	4.44%
2025-03-04	17.22	17.45	0.02	0.11%	17.15	17.46	200301	34740	3.57%
2025-03-03	17.16	17.43	0.20	1.16%	16.95	17.62	284668	49302	5.07%
2025-02-28	18.20	17.23	-1.30	-7.02%	17.02	18.21	424905	75121	7.56%
2025-02-27	19.13	18.53	-0.38	-2.01%	18.11	19.14	463050	85633	8.24%
2025-02-26	18.39	18.91	0.50	2.72%	18.20	19.28	620434	116443	11.04%
2025-02-25	18.40	18.41	-0.34	-1.81%	18.20	18.88	439360	81397	7.82%
2025-02-24	18.85	18.75	-0.13	-0.69%	18.40	18.88	436100	81169	7.76%
2025-02-21	19.08	18.88	-0.30	-1.56%	18.61	19.23	778435	146999	13.86%
2025-02-20	18.79	19.18	1.09	6.03%	18.59	19.70	996438	190262	17.74%
2025-02-19	17.41	18.09	0.70	4.03%	17.33	18.10	398903	71393	7.10%
2025-02-18	18.35	17.39	-0.96	-5.23%	17.34	18.54	436352	78176	7.77%
2025-02-17	17.95	18.35	0.40	2.23%	17.95	18.45	410677	75053	7.31%
2025-02-14	18.70	17.95	-0.75	-4.01%	17.79	18.70	570456	103051	10.15%
2025-02-13	19.25	18.70	-0.66	-3.41%	18.58	19.36	539736	101818	9.61%
2025-02-12	18.85	19.36	0.14	0.73%	18.68	19.73	652579	124736	11.62%
2025-02-11	19.75	19.22	-0.45	-2.29%	18.96	20.40	835140	164510	14.86%
2025-02-10	19.60	19.67	0.01	0.05%	19.11	19.97	735881	144162	13.10%
2025-02-07	19.62	19.66	0.06	0.31%	19.22	20.50	886121	175555	15.77%
2025-02-06	18.62	19.60	0.80	4.26%	18.55	20.18	829348	162417	14.76%
2025-02-05	18.48	18.80	0.65	3.58%	18.37	19.15	670743	126217	11.94%
2025-01-27	18.45	18.15	-0.28	-1.52%	18.06	18.92	485836	89919	8.65%
2025-01-24	17.69	18.43	0.57	3.19%	17.45	18.49	641972	115754	11.43%
2025-01-23	18.90	17.86	-0.97	-5.15%	17.85	19.15	735689	136427	13.09%
2025-01-22	18.45	18.83	0.15	0.80%	18.07	19.15	811744	151469	14.45%
2025-01-21	18.56	18.68	0.69	3.84%	18.31	19.28	955847	178668	17.01%
2025-01-20	18.00	17.99	0.08	0.45%	17.45	18.34	676701	121326	12.04%
2025-01-17	17.58	17.91	0.38	2.17%	17.34	18.36	826060	147985	14.70%
2025-01-16	17.93	17.53	0.09	0.52%	17.39	18.20	615514	109329	10.96%
2025-01-15	17.79	17.44	-0.45	-2.52%	17.28	17.92	537092	94061	9.56%
2025-01-14	16.72	17.89	1.09	6.49%	16.60	17.89	654132	114239	11.64%
2025-01-13	16.27	16.80	0.05	0.30%	15.75	16.84	507595	83148	9.03%
2025-01-10	18.00	16.75	-1.38	-7.61%	16.60	18.34	775709	135426	13.81%
2025-01-09	17.31	18.13	0.53	3.01%	17.31	18.66	946963	171581	16.85%
2025-01-08	18.02	17.60	-0.73	-3.98%	16.75	18.29	1106230	193071	19.69%
2025-01-07	18.00	18.33	-1.56	-7.84%	17.90	19.40	1242471	228937	22.11%
2025-01-06	21.16	19.89	-2.21	-10.00%	19.89	21.37	597058	119690	10.63%
2025-01-03	22.48	22.10	-0.05	-0.23%	21.16	23.65	1314665	295935	23.40%
2025-01-02	21.62	22.15	0.46	2.12%	20.79	22.44	947780	204434	16.70%
2024-12-31	23.15	21.69	-1.19	-5.20%	21.51	23.48	1052583	235841	18.55%
2024-12-30	23.39	22.88	0.14	0.62%	22.40	23.80	1399988	323479	24.67%
2024-12-27	21.10	22.74	1.29	6.01%	21.03	23.60	1652610	382429	29.12%
2024-12-26	20.40	21.45	0.85	4.13%	20.39	22.22	857508	183057	15.11%