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
2026-05-06	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%
2026-03-16	12.77	12.96	0.14	1.09%	12.75	12.97	62220	8001	1.11%
2026-03-13	12.83	12.82	-0.09	-0.70%	12.78	13.04	79482	10259	1.41%
2026-03-12	13.04	12.91	-0.16	-1.22%	12.89	13.11	64292	8334	1.14%
2026-03-11	13.18	13.07	-0.10	-0.76%	13.04	13.22	77382	10150	1.38%
2026-03-10	13.02	13.17	0.26	2.01%	13.01	13.22	81357	10684	1.45%
2026-03-09	12.81	12.91	-0.13	-1.00%	12.61	12.98	97136	12375	1.73%
2026-03-06	12.96	13.04	0.05	0.38%	12.90	13.05	63229	8221	1.13%
2026-03-05	12.98	12.99	0.21	1.64%	12.94	13.16	105379	13758	1.88%
2026-03-04	12.98	12.78	-0.27	-2.07%	12.70	13.12	109857	14146	1.96%
2026-03-03	13.57	13.05	-0.52	-3.83%	13.00	13.65	181106	23907	3.22%
2026-03-02	13.85	13.57	-0.46	-3.28%	13.55	13.91	154968	21176	2.76%
2026-02-27	13.78	14.03	0.24	1.74%	13.71	14.03	144940	20202	2.58%
2026-02-26	13.90	13.79	-0.13	-0.93%	13.76	13.95	90883	12568	1.62%
2026-02-25	13.88	13.92	-0.01	-0.07%	13.88	14.01	94306	13153	1.68%
2026-02-24	13.88	13.93	0.22	1.60%	13.75	14.00	84018	11676	1.50%
2026-02-13	13.81	13.71	-0.12	-0.87%	13.70	13.92	71086	9814	1.27%
2026-02-12	13.89	13.83	-0.05	-0.36%	13.78	13.93	70776	9802	1.26%
2026-02-11	13.95	13.88	-0.10	-0.72%	13.88	14.04	69260	9647	1.23%
2026-02-10	14.00	13.98	-0.05	-0.36%	13.94	14.08	73250	10267	1.30%
2026-02-09	14.01	14.03	0.12	0.86%	13.93	14.10	89074	12480	1.59%
2026-02-06	13.85	13.91	-0.03	-0.22%	13.73	14.05	108928	15199	1.94%
2026-02-05	13.70	13.94	0.15	1.09%	13.70	13.94	90819	12537	1.62%
2026-02-04	13.85	13.79	0.02	0.15%	13.67	13.85	73997	10157	1.32%
2026-02-03	13.68	13.77	0.21	1.55%	13.63	13.79	81891	11240	1.46%
2026-02-02	13.70	13.56	-0.24	-1.74%	13.51	13.90	96011	13180	1.71%
2026-01-30	13.81	13.80	-0.06	-0.43%	13.65	13.94	107080	14757	1.91%
2026-01-29	13.91	13.86	-0.10	-0.72%	13.76	14.15	142621	19869	2.54%
2026-01-28	14.15	13.96	-0.23	-1.62%	13.95	14.26	129115	18162	2.30%
2026-01-27	14.05	14.19	-0.11	-0.77%	13.81	14.28	178580	25080	3.18%
2026-01-26	14.77	14.30	-0.50	-3.38%	14.26	14.79	205894	29793	3.66%