国光连锁 (605188) - 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
2026-05-14	15.43	15.40	-0.04	-0.26%	15.16	16.06	85392	13300	1.70%
2026-05-13	15.33	15.44	0.09	0.59%	15.21	15.50	36261	5584	0.72%
2026-05-12	15.71	15.35	-0.36	-2.29%	15.30	15.73	48397	7461	0.96%
2026-05-11	15.88	15.71	-0.19	-1.19%	15.70	15.89	44370	6989	0.88%
2026-05-08	15.96	15.90	0.07	0.44%	15.71	15.96	45224	7156	0.90%
2026-05-07	16.01	15.83	-0.18	-1.12%	15.76	16.06	57674	9163	1.15%
2026-05-06	15.90	16.01	-0.11	-0.68%	15.80	16.09	55124	8797	1.10%
2026-04-30	15.80	16.12	0.27	1.70%	15.80	16.65	74880	12149	1.49%
2026-04-29	15.98	15.85	-0.08	-0.50%	15.79	16.16	54361	8672	1.08%
2026-04-28	16.34	15.93	-0.58	-3.51%	15.77	16.48	84347	13517	1.68%
2026-04-27	15.97	16.51	0.56	3.51%	15.75	16.77	106008	17334	2.11%
2026-04-24	16.20	15.95	-0.48	-2.92%	15.81	16.26	88331	14115	1.76%
2026-04-23	16.83	16.43	-0.51	-3.01%	16.22	17.30	133933	22341	2.67%
2026-04-22	17.51	16.94	-1.24	-6.82%	16.91	17.72	168000	28814	3.34%
2026-04-21	17.27	18.18	1.03	6.01%	17.17	18.72	221047	39536	4.40%
2026-04-20	17.35	17.15	-0.33	-1.89%	17.06	17.38	49903	8565	0.99%
2026-04-17	17.49	17.48	0.08	0.46%	17.11	17.58	57071	9903	1.14%
2026-04-16	17.22	17.40	0.17	0.99%	17.00	17.43	39010	6730	0.78%
2026-04-15	17.26	17.23	0.05	0.29%	17.05	17.30	30752	5286	0.61%
2026-04-14	16.94	17.18	0.25	1.48%	16.90	17.24	39942	6825	0.80%
2026-04-13	17.10	16.93	-0.09	-0.53%	16.77	17.10	23650	3992	0.47%
2026-04-10	16.89	17.02	0.24	1.43%	16.83	17.09	26260	4464	0.52%
2026-04-09	17.00	16.78	-0.39	-2.27%	16.72	17.08	26714	4503	0.53%
2026-04-08	16.81	17.17	0.46	2.75%	16.79	17.17	32331	5493	0.64%
2026-04-07	16.40	16.71	0.31	1.89%	16.40	16.73	22168	3681	0.44%
2026-04-03	16.70	16.40	-0.38	-2.26%	16.39	16.79	22042	3636	0.44%
2026-04-02	17.04	16.78	-0.19	-1.12%	16.72	17.05	19552	3288	0.39%
2026-04-01	16.91	16.97	0.22	1.31%	16.67	16.98	26719	4502	0.53%
2026-03-31	17.00	16.75	-0.03	-0.18%	16.70	17.15	35079	5941	0.70%
2026-03-30	16.66	16.78	-0.07	-0.42%	16.66	16.97	21895	3676	0.44%
2026-03-27	16.70	16.85	0.06	0.36%	16.61	16.94	28608	4825	0.57%
2026-03-26	16.84	16.79	-0.19	-1.12%	16.70	17.15	37383	6318	0.74%
2026-03-25	17.30	16.98	0.15	0.89%	16.70	17.32	60107	10162	1.20%
2026-03-24	16.25	16.83	0.90	5.65%	16.25	16.84	68897	11397	1.37%
2026-03-23	16.33	15.93	-0.69	-4.15%	15.89	16.57	45553	7376	0.91%
2026-03-20	16.95	16.62	-0.32	-1.89%	16.60	17.08	29866	5017	0.59%
2026-03-19	17.08	16.94	-0.30	-1.74%	16.90	17.25	35056	5983	0.70%
2026-03-18	17.26	17.24	-0.02	-0.12%	16.96	17.37	34774	5950	0.69%
2026-03-17	17.23	17.26	0.07	0.41%	17.13	17.50	45771	7937	0.91%
2026-03-16	17.12	17.19	0.14	0.82%	16.93	17.21	31505	5387	0.63%
2026-03-13	17.02	17.05	0.01	0.06%	16.99	17.28	36518	6260	0.73%
2026-03-12	17.20	17.04	-0.22	-1.27%	17.00	17.34	28005	4789	0.56%
2026-03-11	17.31	17.26	-0.18	-1.03%	17.19	17.48	34456	5964	0.69%
2026-03-10	17.47	17.44	0.20	1.16%	17.33	17.47	29209	5084	0.58%
2026-03-09	17.26	17.24	-0.25	-1.43%	17.06	17.54	36285	6249	0.72%
2026-03-06	17.19	17.49	0.14	0.81%	17.18	17.50	34593	6019	0.69%
2026-03-05	17.20	17.35	0.35	2.06%	17.09	17.47	57056	9888	1.14%
2026-03-04	16.58	17.00	-0.07	-0.41%	16.58	17.15	54113	9156	1.08%
2026-03-03	17.30	17.07	-0.22	-1.27%	16.94	17.58	80375	13876	1.60%
2026-03-02	17.51	17.29	-0.65	-3.62%	17.20	17.65	60577	10511	1.21%
2026-02-27	17.76	17.94	0.12	0.67%	17.58	17.94	53771	9542	1.07%
2026-02-26	18.25	17.82	-0.40	-2.20%	17.67	18.25	63394	11319	1.26%
2026-02-25	18.19	18.22	0.03	0.16%	18.14	18.27	36868	6713	0.73%
2026-02-24	18.47	18.19	0.08	0.44%	17.96	18.49	35913	6522	0.71%
2026-02-13	18.56	18.11	-0.33	-1.79%	18.10	18.76	48496	8920	0.97%
2026-02-12	19.30	18.44	-0.77	-4.01%	18.43	19.34	77629	14522	1.55%
2026-02-11	19.28	19.21	-0.16	-0.83%	19.20	19.49	44876	8667	0.89%
2026-02-10	19.66	19.37	-0.44	-2.22%	19.35	19.80	67787	13178	1.35%
2026-02-09	19.70	19.81	-0.18	-0.90%	19.41	19.88	104407	20469	2.08%
2026-02-06	20.87	19.99	-1.78	-8.18%	19.59	21.15	169065	34096	3.37%
2026-02-05	20.09	21.77	1.50	7.40%	20.04	22.30	252171	53295	5.02%
2026-02-04	20.25	20.27	0.11	0.55%	19.91	20.47	75255	15229	1.50%
2026-02-03	19.72	20.16	0.57	2.91%	19.67	20.18	83821	16769	1.67%