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
2026-09-16	11.45	11.74	-0.29	-2.41%	11.40	12.10	168201	19816	3.31%
2026-09-15	13.37	12.03	-1.34	-10.02%	12.03	13.37	186186	22914	3.67%
2026-09-14	13.57	13.37	-0.43	-3.12%	12.91	14.34	242744	32512	4.78%
2026-09-11	14.59	13.80	-0.73	-5.02%	13.50	15.98	294518	42773	5.80%
2026-09-10	15.40	14.53	-0.83	-5.40%	14.25	15.55	260886	38373	5.14%
2026-09-09	14.64	15.36	0.49	3.30%	14.34	16.01	337290	51155	6.64%
2026-09-08	15.11	14.87	-0.01	-0.07%	14.72	15.30	291040	43601	5.73%
2026-09-07	14.26	14.88	0.58	4.06%	14.25	15.55	334769	50183	6.59%
2026-09-04	14.16	14.30	-1.15	-7.44%	13.91	15.97	398570	57843	7.85%
2026-09-03	15.22	15.45	0.28	1.85%	13.96	15.94	413229	62565	8.14%
2026-09-02	15.61	15.17	0.19	1.27%	15.10	16.36	439370	68782	8.65%
2026-09-01	13.78	14.98	1.36	9.99%	13.78	14.98	298559	43770	5.88%
2026-08-31	14.09	13.62	0.25	1.87%	13.54	14.71	332728	46623	6.55%
2026-08-28	12.20	13.37	1.22	10.04%	12.09	13.37	117824	15044	2.32%
2026-08-27	11.91	12.15	0.18	1.50%	11.90	12.35	45594	5551	0.90%
2026-08-26	11.83	11.97	-0.08	-0.66%	11.83	12.13	39161	4709	0.77%
2026-08-25	12.06	12.05	-0.13	-1.07%	11.84	12.24	58002	6969	1.14%
2026-08-24	12.41	12.18	-0.15	-1.22%	12.06	12.44	35406	4310	0.70%
2026-08-21	12.32	12.33	-0.14	-1.12%	12.16	12.48	34450	4229	0.68%
2026-08-20	12.70	12.47	-0.08	-0.64%	12.31	12.70	37727	4695	0.74%
2026-08-19	13.00	12.55	-0.68	-5.14%	12.50	13.28	63163	8078	1.24%
2026-08-18	13.28	13.23	0.13	0.99%	13.05	13.53	81419	10816	1.60%
2026-08-17	12.72	13.10	0.35	2.75%	12.62	13.10	52203	6743	1.03%
2026-08-14	13.12	12.75	-0.35	-2.67%	12.64	13.15	51878	6627	1.02%
2026-08-13	13.07	13.10	-0.04	-0.30%	12.97	13.32	57571	7567	1.13%
2026-08-12	13.05	13.14	0.05	0.38%	12.90	13.19	62786	8200	1.24%
2026-08-11	12.95	13.09	0.01	0.08%	12.91	13.20	65276	8529	1.29%
2026-08-10	12.78	13.08	0.30	2.35%	12.71	13.10	69000	8951	1.36%
2026-08-07	12.61	12.78	0.11	0.87%	12.40	12.79	60686	7665	1.20%
2026-08-06	12.82	12.67	-0.14	-1.09%	12.53	12.98	72921	9275	1.44%
2026-08-05	12.80	12.81	0.05	0.39%	12.62	12.99	89823	11483	1.77%
2026-08-04	12.57	12.76	0.29	2.33%	12.38	12.83	112899	14329	2.22%
2026-08-03	12.70	12.47	0.02	0.16%	12.08	12.74	146069	18189	2.88%
2026-07-31	11.20	12.45	0.04	0.32%	11.19	12.63	214297	26110	4.22%
2026-07-30	12.74	12.41	-0.14	-1.12%	12.35	13.29	304499	39016	6.00%
2026-07-29	11.40	12.55	1.14	9.99%	11.33	12.55	62465	7613	1.23%
2026-07-28	11.21	11.41	0.15	1.33%	11.00	11.53	29234	3336	0.58%
2026-07-27	10.95	11.26	0.30	2.74%	10.71	11.29	36620	4084	0.72%
2026-07-24	10.99	10.96	-0.24	-2.14%	10.86	11.19	32578	3583	0.64%
2026-07-23	10.79	11.20	0.35	3.23%	10.70	11.20	37972	4172	0.75%
2026-07-22	11.09	10.85	-0.17	-1.54%	10.80	11.13	42429	4633	0.84%
2026-07-21	11.27	11.02	-0.17	-1.52%	10.69	11.27	56471	6192	1.11%
2026-07-20	11.34	11.19	-0.36	-3.12%	11.02	11.81	67101	7669	1.32%
2026-07-17	12.10	11.55	-0.60	-4.94%	11.45	12.65	78561	9422	1.55%
2026-07-16	11.98	12.15	0.28	2.36%	11.78	12.30	60300	7289	1.19%
2026-07-15	11.50	11.87	0.25	2.15%	11.48	12.09	38352	4562	0.76%
2026-07-14	11.49	11.62	0.26	2.29%	11.27	11.65	38841	4470	0.76%
2026-07-13	11.75	11.36	-0.39	-3.32%	11.35	11.88	41201	4737	0.81%
2026-07-10	11.42	11.75	0.30	2.62%	11.31	11.91	51556	6045	1.02%
2026-07-09	11.56	11.45	-0.11	-0.95%	11.26	11.69	30829	3518	0.61%
2026-07-08	11.65	11.56	-0.10	-0.86%	11.54	11.74	26423	3065	0.52%
2026-07-07	12.10	11.66	-0.44	-3.64%	11.65	12.10	29450	3470	0.58%
2026-07-06	12.03	12.10	0.01	0.08%	11.98	12.25	28809	3481	0.57%
2026-07-03	11.88	12.09	0.21	1.77%	11.77	12.15	37828	4558	0.75%
2026-07-02	11.86	11.88	0.00	0.00%	11.76	12.18	36918	4416	0.73%
2026-07-01	11.58	11.88	0.19	1.63%	11.58	11.99	44417	5264	0.88%
2026-06-30	11.95	11.69	-0.08	-0.68%	11.49	11.95	38396	4458	0.76%
2026-06-29	11.80	11.77	-0.10	-0.84%	11.42	12.02	55618	6538	1.11%
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%