国力电子 (688103) - 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	59.60	59.66	1.21	2.07%	57.51	61.61	40547	24183	4.25%
2026-06-25	59.90	58.45	-1.59	-2.65%	57.99	61.15	25846	15258	2.71%
2026-06-24	62.00	60.04	-2.45	-3.92%	59.11	63.11	27171	16396	2.85%
2026-06-23	64.56	62.49	-1.71	-2.66%	61.67	65.50	26354	16716	2.76%
2026-06-22	65.13	64.20	-0.44	-0.68%	63.08	67.10	34207	22243	3.59%
2026-06-18	64.03	64.64	0.61	0.95%	63.45	66.50	20997	13628	2.20%
2026-06-17	62.35	64.03	1.28	2.04%	62.20	64.30	18183	11536	1.91%
2026-06-16	62.40	62.75	0.36	0.58%	61.52	63.68	16671	10470	1.75%
2026-06-15	58.32	62.39	3.82	6.52%	58.32	62.49	34347	20944	3.60%
2026-06-12	61.51	58.57	-1.86	-3.08%	57.65	61.75	22881	13571	2.40%
2026-06-11	58.09	60.43	1.53	2.60%	58.06	61.38	26426	15877	2.77%
2026-06-10	60.10	58.90	-1.80	-2.97%	57.40	61.46	19944	11811	2.09%
2026-06-09	58.00	60.70	2.83	4.89%	57.11	62.00	33946	20450	3.56%
2026-06-08	56.00	57.87	-4.13	-6.66%	56.00	60.65	27859	16253	2.92%
2026-06-05	61.95	62.00	0.05	0.08%	59.81	63.86	22614	14015	2.37%
2026-06-04	60.91	61.95	0.06	0.10%	60.61	64.07	17911	11148	1.88%
2026-06-03	62.23	61.89	-0.35	-0.56%	61.02	64.37	19384	12108	2.03%
2026-06-02	61.65	62.24	0.19	0.31%	58.80	63.46	26562	16278	2.79%
2026-06-01	63.55	62.05	-1.59	-2.50%	61.14	64.98	24541	15489	2.57%
2026-05-29	68.71	63.64	-5.26	-7.63%	63.10	68.89	32699	21400	3.43%
2026-05-28	63.81	68.90	4.30	6.66%	63.81	69.50	37415	25434	3.93%
2026-05-27	64.34	64.60	-0.26	-0.40%	63.65	65.75	18628	12051	1.95%
2026-05-26	67.22	64.86	-2.09	-3.12%	63.50	67.22	26992	17469	2.83%
2026-05-25	67.90	66.95	-0.94	-1.38%	66.43	68.50	21224	14286	2.23%
2026-05-22	65.15	67.89	2.77	4.25%	64.86	69.14	23431	15698	2.46%
2026-05-21	67.50	65.12	-1.63	-2.44%	65.00	70.50	41911	28547	4.40%
2026-05-20	66.00	66.75	0.78	1.18%	64.87	66.80	18422	12126	1.93%
2026-05-19	65.89	65.97	0.76	1.17%	64.44	66.09	16769	10972	1.76%
2026-05-18	64.97	65.21	0.55	0.85%	63.37	66.77	21605	14113	2.27%
2026-05-15	64.04	64.66	0.63	0.98%	63.22	65.54	22913	14769	2.40%
2026-05-14	65.39	64.03	-1.83	-2.78%	64.02	66.92	20134	13170	2.11%
2026-05-13	62.00	65.86	2.96	4.71%	62.00	67.00	38050	24786	3.99%
2026-05-12	64.11	62.90	-1.29	-2.01%	62.06	64.11	22356	14054	2.35%
2026-05-11	59.99	64.19	4.20	7.00%	59.73	65.89	44478	27957	4.67%
2026-05-08	59.62	59.99	0.47	0.79%	58.86	60.38	12680	7579	1.33%
2026-05-07	59.69	59.52	0.07	0.12%	58.61	60.09	13953	8298	1.46%
2026-05-06	61.01	59.45	-0.74	-1.23%	59.14	61.48	23121	13829	2.43%
2026-04-30	58.96	60.19	0.72	1.21%	58.96	60.57	15054	9022	1.58%
2026-04-29	56.68	59.47	2.35	4.11%	56.60	61.00	22071	13039	2.32%
2026-04-28	56.61	57.12	-3.68	-6.05%	56.60	58.57	30997	17802	3.25%
2026-04-27	59.88	60.80	0.68	1.13%	59.00	60.98	12571	7575	1.32%
2026-04-24	58.09	60.12	1.44	2.45%	58.09	60.55	17725	10612	1.86%
2026-04-23	58.57	58.68	-0.18	-0.31%	57.99	60.16	13019	7672	1.37%
2026-04-22	57.71	58.86	0.36	0.62%	57.71	59.20	12779	7470	1.34%
2026-04-21	59.18	58.50	-0.74	-1.25%	57.51	59.18	12718	7413	1.33%
2026-04-20	59.33	59.24	-0.08	-0.13%	58.85	60.65	13250	7884	1.39%
2026-04-17	57.99	59.32	2.06	3.60%	57.11	59.56	11799	6898	1.24%
2026-04-16	56.27	57.26	0.98	1.74%	56.09	58.13	12264	7032	1.29%
2026-04-15	56.53	56.28	0.03	0.05%	56.05	57.38	7915	4483	0.83%
2026-04-14	56.50	56.25	0.05	0.09%	55.90	56.99	10797	6070	1.13%
2026-04-13	56.12	56.20	0.30	0.54%	55.39	57.41	12232	6914	1.28%
2026-04-10	55.99	55.90	0.90	1.64%	55.29	56.78	10646	5972	1.12%
2026-04-09	55.30	55.00	-0.62	-1.11%	54.76	55.82	8815	4868	0.92%
2026-04-08	53.00	55.62	3.37	6.45%	53.00	55.88	14522	7945	1.52%
2026-04-07	52.30	52.25	-0.10	-0.19%	52.03	52.90	8728	4575	0.92%
2026-04-03	52.62	52.35	-0.56	-1.06%	52.12	53.02	8427	4431	0.88%
2026-04-02	52.90	52.91	-0.44	-0.82%	52.63	53.55	11848	6283	1.24%
2026-04-01	53.98	53.35	1.68	3.25%	52.54	53.98	12605	6691	1.32%
2026-03-31	52.79	51.67	-1.41	-2.66%	51.67	53.47	12401	6487	1.30%
2026-03-30	53.22	53.08	-0.58	-1.08%	51.82	53.69	16200	8540	1.70%
2026-03-27	53.99	53.66	-0.63	-1.16%	53.51	54.61	16862	9102	1.77%
2026-03-26	56.10	54.29	-2.19	-3.88%	54.08	56.57	10545	5795	1.11%
2026-03-25	56.44	56.48	0.47	0.84%	56.10	57.62	11153	6326	1.17%
2026-03-24	56.83	56.01	0.97	1.76%	54.15	56.83	15010	8267	1.57%
2026-03-23	58.48	55.04	-3.97	-6.73%	54.50	58.48	20786	11655	2.18%