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
2026-05-14	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%
2026-03-20	59.70	59.01	-0.66	-1.11%	59.01	60.15	7997	4755	0.84%
2026-03-19	60.20	59.67	-1.12	-1.84%	59.31	60.73	8277	4945	0.87%
2026-03-18	59.50	60.79	1.04	1.74%	59.40	60.99	8179	4922	0.86%
2026-03-17	61.61	59.75	-1.92	-3.11%	59.66	61.80	7028	4276	0.74%
2026-03-16	60.64	61.67	0.92	1.51%	59.44	61.92	11045	6719	1.16%
2026-03-13	61.00	60.75	-0.12	-0.20%	60.11	61.97	8699	5315	0.91%
2026-03-12	62.60	60.87	-2.17	-3.44%	60.21	63.46	11709	7209	1.23%
2026-03-11	62.80	63.04	0.70	1.12%	62.80	64.69	17297	11020	1.81%
2026-03-10	61.50	62.34	1.46	2.40%	60.60	62.49	11044	6851	1.16%
2026-03-09	60.32	60.88	-0.44	-0.72%	58.80	60.93	14525	8681	1.52%
2026-03-06	60.00	61.32	1.22	2.03%	59.71	62.30	13158	8084	1.38%
2026-03-05	58.69	60.10	2.05	3.53%	58.69	61.23	12797	7665	1.34%
2026-03-04	57.48	58.05	-0.28	-0.48%	57.43	59.11	9707	5666	1.02%
2026-03-03	62.20	58.33	-4.47	-7.12%	58.33	63.59	21852	13194	2.29%
2026-03-02	63.86	62.80	-1.09	-1.71%	62.70	65.57	21912	13989	2.30%
2026-02-27	64.56	63.89	-0.70	-1.08%	62.64	64.56	11644	7404	1.22%
2026-02-26	63.64	64.59	0.98	1.54%	63.00	64.59	14195	9081	1.49%
2026-02-25	63.41	63.61	-0.43	-0.67%	63.07	63.98	14600	9265	1.53%
2026-02-24	63.09	64.04	0.92	1.46%	62.52	64.57	14565	9306	1.53%
2026-02-13	63.29	63.12	0.09	0.14%	62.78	64.19	11110	7070	1.17%
2026-02-12	62.33	63.03	0.71	1.14%	62.01	63.48	9572	6031	1.00%
2026-02-11	62.96	62.32	-0.47	-0.75%	62.22	63.19	6887	4309	0.72%
2026-02-10	63.24	62.79	-0.45	-0.71%	62.50	63.24	9220	5785	0.97%
2026-02-09	62.82	63.24	1.24	2.00%	61.99	63.78	10449	6582	1.10%
2026-02-06	61.88	62.00	0.04	0.06%	61.00	62.72	6376	3952	0.67%
2026-02-05	62.80	61.96	-1.12	-1.78%	61.44	62.80	9599	5948	1.01%
2026-02-04	64.40	63.08	-1.05	-1.64%	62.27	64.40	14714	9267	1.54%
2026-02-03	62.87	64.13	1.51	2.41%	62.70	64.98	17068	10876	1.79%