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
2025-09-16	20.27	19.09	-1.20	-5.91%	18.62	20.44	279827	54482	5.58%
2025-09-15	20.11	20.29	-0.64	-3.06%	19.40	20.99	358310	72345	7.15%
2025-09-12	19.51	20.93	1.15	5.81%	19.51	21.70	488705	99719	9.75%
2025-09-11	17.81	19.78	1.80	10.01%	17.60	19.78	436424	81048	8.70%
2025-09-10	17.81	17.98	-0.43	-2.34%	17.24	18.74	329651	59406	6.58%
2025-09-09	17.47	18.41	0.41	2.28%	16.57	18.86	392663	69940	7.83%
2025-09-08	18.68	18.00	-1.76	-8.91%	17.85	19.81	410940	77468	8.20%
2025-09-05	19.76	19.76	-2.19	-9.98%	19.76	20.56	391590	77706	7.81%
2025-09-04	19.91	21.95	2.00	10.03%	18.62	21.95	503486	103238	10.04%
2025-09-03	18.79	19.95	1.11	5.89%	18.79	20.72	489542	99001	9.76%
2025-09-02	19.41	18.84	-1.02	-5.14%	18.51	21.52	557706	111506	11.12%
2025-09-01	17.53	19.86	1.81	10.03%	17.53	19.86	465358	89716	9.28%
2025-08-29	18.81	18.05	-0.44	-2.38%	18.02	20.34	596334	117236	11.89%
2025-08-28	18.27	18.49	1.68	9.99%	17.05	18.49	254580	45276	5.08%
2025-08-27	15.51	16.81	1.53	10.01%	14.89	16.81	284618	45829	5.68%
2025-08-26	13.48	15.28	1.39	10.01%	13.46	15.28	378746	53995	7.55%
2025-08-25	13.33	13.89	0.45	3.35%	13.15	14.48	367683	50513	7.33%
2025-08-22	13.93	13.44	-0.52	-3.72%	13.26	13.98	302456	40833	6.03%
2025-08-21	13.65	13.96	0.29	2.12%	13.23	14.88	489855	68754	9.77%
2025-08-20	12.18	13.67	1.24	9.98%	12.13	13.67	349116	45309	6.96%
2025-08-19	12.39	12.43	0.19	1.55%	12.22	12.84	295387	36966	5.89%
2025-08-18	12.01	12.24	0.04	0.33%	12.01	12.40	247016	30213	4.93%
2025-08-15	12.15	12.20	-0.97	-7.37%	12.02	12.51	369223	45245	7.36%
2025-08-14	13.50	13.17	-1.46	-9.98%	13.17	13.95	326245	43632	6.51%
2025-08-13	14.63	14.63	1.33	10.00%	13.60	14.63	589425	84541	11.76%
2025-08-12	13.30	13.30	1.21	10.01%	13.30	13.30	43643	5804	0.87%
2025-08-11	10.99	12.09	1.10	10.01%	10.86	12.09	129624	15207	2.59%
2025-08-08	10.90	10.99	0.11	1.01%	10.88	11.23	92994	10229	1.85%
2025-08-07	10.85	10.88	-0.04	-0.37%	10.81	11.02	56715	6179	1.13%
2025-08-06	10.97	10.92	-0.05	-0.46%	10.76	10.98	69758	7572	1.39%
2025-08-05	10.73	10.97	0.17	1.57%	10.72	10.97	72810	7947	1.45%
2025-08-04	10.70	10.80	0.00	0.00%	10.60	10.80	51582	5531	1.03%
2025-08-01	10.77	10.80	0.07	0.65%	10.69	10.88	67275	7237	1.34%
2025-07-31	11.10	10.73	-0.37	-3.33%	10.69	11.15	122884	13347	2.45%
2025-07-30	10.85	11.10	0.16	1.46%	10.83	11.36	156825	17359	3.13%
2025-07-29	11.24	10.94	-0.27	-2.41%	10.84	11.25	96655	10591	1.93%
2025-07-28	11.08	11.21	0.07	0.63%	11.06	11.26	72256	8077	1.44%
2025-07-25	11.39	11.14	-0.29	-2.54%	11.12	11.39	116254	13013	2.32%
2025-07-24	11.32	11.43	0.11	0.97%	11.25	11.58	143895	16484	2.87%
2025-07-23	11.38	11.32	-0.15	-1.31%	11.27	11.64	137907	15761	2.75%
2025-07-22	11.75	11.47	-0.32	-2.71%	11.38	11.77	165762	19102	3.31%
2025-07-21	11.94	11.79	-0.28	-2.32%	11.58	12.00	258671	30390	5.16%
2025-07-18	11.95	12.07	0.39	3.34%	11.56	12.73	461035	55452	9.20%
2025-07-17	10.56	11.68	1.06	9.98%	10.56	11.68	140948	16302	2.81%
2025-07-16	10.40	10.62	0.18	1.72%	10.40	10.62	46340	4893	0.92%
2025-07-15	10.72	10.44	-0.34	-3.15%	10.30	10.74	75104	7860	1.50%
2025-07-14	10.85	10.78	-0.12	-1.10%	10.76	10.89	44053	4763	0.88%
2025-07-11	10.91	10.90	-0.01	-0.09%	10.62	10.96	90059	9725	1.80%
2025-07-10	10.83	10.91	-0.03	-0.27%	10.70	11.10	86515	9441	1.73%
2025-07-09	10.86	10.94	-0.02	-0.18%	10.83	11.17	106173	11666	2.12%
2025-07-08	10.94	10.96	0.04	0.37%	10.88	11.18	65710	7223	1.31%
2025-07-07	10.71	10.92	0.15	1.39%	10.68	10.94	53716	5845	1.07%
2025-07-04	10.90	10.77	-0.16	-1.46%	10.77	10.95	71147	7716	1.42%
2025-07-03	11.08	10.93	-0.31	-2.76%	10.88	11.15	100762	11070	2.01%
2025-07-02	11.05	11.24	0.19	1.72%	10.90	11.40	178517	19976	3.56%
2025-07-01	10.84	11.05	0.15	1.38%	10.74	11.05	102392	11185	2.07%
2025-06-30	10.86	10.90	0.13	1.21%	10.66	10.95	98675	10700	1.99%
2025-06-27	10.91	10.77	-0.36	-3.23%	10.73	10.96	139799	15147	2.82%
2025-06-26	10.61	11.13	0.23	2.11%	10.61	11.49	214074	23509	4.32%
2025-06-25	11.15	10.90	0.14	1.30%	10.87	11.65	213360	23637	4.31%
2025-06-24	10.55	10.76	-0.05	-0.46%	10.35	10.85	147705	15801	2.98%
2025-06-23	10.48	10.81	0.17	1.60%	10.46	10.84	60855	6531	1.23%
2025-06-20	10.71	10.64	-0.10	-0.93%	10.55	10.82	56837	6060	1.15%
2025-06-19	11.03	10.74	-0.30	-2.72%	10.71	11.07	82202	8923	1.66%
2025-06-18	11.22	11.04	-0.27	-2.39%	10.95	11.31	81672	9026	1.65%
2025-06-17	11.25	11.31	-0.07	-0.62%	11.22	11.60	73569	8382	1.48%
2025-06-16	11.18	11.38	-0.07	-0.61%	11.18	11.52	68478	7780	1.38%
2025-06-13	11.69	11.45	-0.29	-2.47%	11.34	11.75	90244	10373	1.82%
2025-06-12	11.68	11.74	0.03	0.26%	11.61	11.85	89817	10506	1.81%
2025-06-11	12.00	11.71	-0.44	-3.62%	11.70	12.03	128171	15155	2.59%
2025-06-10	11.93	12.15	0.20	1.67%	11.73	12.39	202444	24327	4.08%
2025-06-09	11.47	11.95	0.48	4.18%	11.47	11.98	171473	20253	3.46%