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
2026-06-26	12.21	11.87	-0.36	-2.94%	11.77	12.21	44316	5259	0.88%
2026-06-25	12.36	12.23	-0.17	-1.37%	12.17	12.46	35920	4415	0.72%
2026-06-24	12.73	12.40	-0.33	-2.59%	12.36	12.76	36705	4572	0.73%
2026-06-23	12.65	12.73	0.03	0.24%	12.62	13.05	41988	5385	0.84%
2026-06-22	12.70	12.70	-0.06	-0.47%	12.40	12.71	46433	5835	0.92%
2026-06-18	12.85	12.76	-0.16	-1.24%	12.61	12.93	35792	4570	0.71%
2026-06-17	13.36	12.92	-0.50	-3.73%	12.88	13.40	54977	7162	1.09%
2026-06-16	13.84	13.42	-0.22	-1.61%	13.33	13.84	49195	6602	0.98%
2026-06-15	13.37	13.64	0.20	1.49%	13.34	13.82	54082	7373	1.08%
2026-06-12	12.84	13.44	0.58	4.51%	12.78	13.64	110873	14822	2.21%
2026-06-11	13.15	12.86	-0.35	-2.65%	12.81	13.35	48018	6211	0.96%
2026-06-10	13.16	13.21	0.04	0.30%	12.94	13.45	58857	7742	1.17%
2026-06-09	13.15	13.17	-0.07	-0.53%	12.95	13.30	59426	7815	1.18%
2026-06-08	13.34	13.24	-0.34	-2.50%	13.09	13.86	91840	12386	1.83%
2026-06-05	13.50	13.58	-0.03	-0.22%	13.50	14.39	91813	12682	1.83%
2026-06-04	14.01	13.61	-0.54	-3.82%	13.44	14.25	90902	12475	1.81%
2026-06-03	14.27	14.15	-0.16	-1.12%	13.88	14.32	85881	12090	1.71%
2026-06-02	14.51	14.31	-0.38	-2.59%	14.15	15.02	123658	17891	2.46%
2026-06-01	14.10	14.69	0.38	2.66%	13.83	14.84	127138	18327	2.53%
2026-05-29	14.01	14.31	0.37	2.65%	13.94	14.69	117685	16902	2.34%
2026-05-28	14.03	13.95	-0.24	-1.69%	13.60	14.26	84002	11728	1.67%
2026-05-27	13.85	14.19	0.19	1.36%	13.85	14.46	115789	16387	2.30%
2026-05-26	13.83	14.00	0.06	0.43%	13.54	14.25	49890	6994	0.99%
2026-05-25	14.03	13.94	-0.10	-0.71%	13.75	14.04	41778	5804	0.83%
2026-05-22	13.89	14.04	0.07	0.50%	13.83	14.23	45334	6354	0.90%
2026-05-21	14.69	13.97	-0.65	-4.45%	13.85	14.74	106153	15134	2.11%
2026-05-20	14.77	14.62	-0.20	-1.35%	14.45	14.77	40587	5923	0.81%
2026-05-19	14.91	14.82	-0.15	-1.00%	14.69	15.03	35049	5201	0.70%
2026-05-18	14.98	14.97	-0.03	-0.20%	14.87	15.11	29657	4442	0.59%
2026-05-15	15.21	15.00	-0.40	-2.60%	14.59	15.55	61439	9207	1.22%
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%