国光电气 (688776) - 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
2026-08-20	46.63	46.74	0.10	0.21%	45.95	47.49	13531	6313	1.25%
2026-08-19	50.35	46.64	-3.05	-6.14%	46.30	50.69	25005	11917	2.31%
2026-08-18	50.93	49.69	-0.76	-1.51%	49.02	50.95	14168	7031	1.31%
2026-08-17	49.50	50.45	1.10	2.23%	48.50	50.80	20310	10154	1.87%
2026-08-14	49.98	49.35	-0.24	-0.48%	48.52	50.04	14588	7182	1.35%
2026-08-13	51.08	49.59	-1.46	-2.86%	49.50	51.58	12788	6463	1.18%
2026-08-12	50.79	51.05	0.79	1.57%	49.68	51.16	12479	6351	1.15%
2026-08-11	50.80	50.26	-1.02	-1.99%	49.05	50.96	17212	8611	1.59%
2026-08-10	51.03	51.28	0.40	0.79%	49.89	51.35	16098	8176	1.49%
2026-08-07	51.24	50.88	0.52	1.03%	48.60	51.24	17601	8788	1.62%
2026-08-06	50.45	50.36	-0.49	-0.96%	49.74	51.50	18546	9390	1.71%
2026-08-05	49.63	50.85	0.55	1.09%	49.45	51.25	23920	12114	2.21%
2026-08-04	49.08	50.30	0.72	1.45%	49.00	50.98	22452	11205	2.07%
2026-08-03	47.30	49.58	2.75	5.87%	47.27	49.79	34469	16925	3.18%
2026-07-31	46.81	46.83	0.87	1.89%	46.43	47.88	19086	9009	1.76%
2026-07-30	47.12	45.96	-1.15	-2.44%	45.61	47.74	18318	8543	1.69%
2026-07-29	46.43	47.11	1.03	2.24%	45.51	47.20	18439	8571	1.70%
2026-07-28	45.80	46.08	-0.20	-0.43%	45.40	47.10	17151	7929	1.58%
2026-07-27	43.37	46.28	1.41	3.14%	43.37	46.50	16158	7392	1.49%
2026-07-24	45.83	44.87	-1.84	-3.94%	44.86	47.11	13606	6233	1.26%
2026-07-23	44.83	46.71	1.76	3.92%	44.42	46.72	18341	8404	1.69%
2026-07-22	44.62	44.95	-0.90	-1.96%	44.40	45.76	16393	7389	1.51%
2026-07-21	44.98	45.85	0.87	1.93%	42.50	46.26	27246	12205	2.51%
2026-07-20	46.26	44.98	-1.40	-3.02%	43.90	47.74	24060	10996	2.22%
2026-07-17	50.04	46.38	-3.17	-6.40%	46.11	50.04	25069	11997	2.31%
2026-07-16	49.80	49.55	-0.45	-0.90%	48.68	51.49	20107	10068	1.86%
2026-07-15	50.43	50.00	-1.40	-2.72%	49.81	51.87	18324	9299	1.69%
2026-07-14	50.27	51.40	0.10	0.19%	47.50	51.45	36509	17978	3.37%
2026-07-13	57.00	51.30	-5.90	-10.31%	51.26	57.95	36099	19203	3.33%
2026-07-10	54.22	57.20	2.98	5.50%	53.50	60.70	47832	27710	4.41%
2026-07-09	53.00	54.22	0.35	0.65%	51.88	55.14	21721	11546	2.00%
2026-07-08	54.69	53.87	-0.97	-1.77%	53.20	55.68	20262	11031	1.87%
2026-07-07	56.58	54.84	-2.31	-4.04%	54.50	58.20	20470	11407	1.89%
2026-07-06	59.24	57.15	-1.95	-3.30%	56.88	60.35	21780	12706	2.01%
2026-07-03	58.91	59.10	0.44	0.75%	58.11	60.88	25902	15345	2.39%
2026-07-02	60.74	58.66	-2.99	-4.85%	58.39	62.26	30362	18297	2.80%
2026-07-01	61.60	61.65	0.31	0.51%	60.65	63.36	32929	20399	3.04%
2026-06-30	60.31	61.34	1.03	1.71%	59.02	62.21	38517	23345	3.55%
2026-06-29	60.99	60.31	2.92	5.09%	58.02	64.38	61182	37421	5.64%
2026-06-26	55.64	57.39	1.67	3.00%	53.00	61.20	47361	26674	4.37%
2026-06-25	57.40	55.72	-1.57	-2.74%	54.88	57.75	21453	12023	1.98%
2026-06-24	57.69	57.29	-0.47	-0.81%	55.88	57.99	16655	9491	1.54%
2026-06-23	59.00	57.76	-1.75	-2.94%	57.23	59.66	16167	9421	1.49%
2026-06-22	62.00	59.51	-2.65	-4.26%	57.46	62.50	26434	15626	2.44%
2026-06-18	60.30	62.16	1.15	1.88%	60.30	64.38	21035	13151	1.94%
2026-06-17	60.95	61.01	-0.59	-0.96%	60.33	61.82	13502	8228	1.25%
2026-06-16	63.15	61.60	-0.35	-0.56%	60.84	63.15	17669	10907	1.63%
2026-06-15	60.10	61.95	1.95	3.25%	59.57	62.02	17601	10756	1.62%
2026-06-12	58.56	60.00	1.44	2.46%	58.56	61.49	25839	15551	2.38%
2026-06-11	60.06	58.56	-0.85	-1.43%	57.75	60.06	16145	9434	1.49%
2026-06-10	60.15	59.41	-1.70	-2.78%	58.51	61.59	18245	10903	1.68%
2026-06-09	61.53	61.11	0.78	1.29%	60.00	61.71	17963	10948	1.66%
2026-06-08	63.50	60.33	-4.32	-6.68%	59.11	64.45	26379	16212	2.43%
2026-06-05	64.83	64.65	0.10	0.15%	62.61	66.24	20470	13261	1.89%
2026-06-04	63.00	64.55	0.53	0.83%	63.00	65.20	19261	12388	1.78%
2026-06-03	63.25	64.02	0.68	1.07%	62.00	65.50	18619	11892	1.72%
2026-06-02	64.37	63.34	-1.06	-1.65%	61.41	64.99	20733	13053	1.91%
2026-06-01	65.52	64.40	-0.55	-0.85%	64.20	66.50	20320	13244	1.87%
2026-05-29	71.73	64.95	-6.78	-9.45%	64.50	71.73	33396	22370	3.08%
2026-05-28	70.30	71.73	1.43	2.03%	69.05	72.80	20978	15003	1.94%
2026-05-27	73.79	70.30	-2.04	-2.82%	69.66	73.80	21882	15556	2.02%
2026-05-26	78.82	72.34	-5.44	-6.99%	70.60	78.82	37987	27695	3.50%
2026-05-25	78.53	77.78	-0.69	-0.88%	76.00	79.62	21213	16456	1.96%
2026-05-22	77.54	78.47	1.44	1.87%	75.40	78.66	23132	17790	2.13%
2026-05-21	80.24	77.03	-1.95	-2.47%	77.02	81.80	30073	23970	2.77%
2026-05-20	80.73	78.98	-1.75	-2.17%	77.71	81.50	18486	14569	1.71%
2026-05-19	77.80	80.73	2.67	3.42%	77.33	83.20	24972	20132	2.30%
2026-05-18	77.01	78.06	-0.43	-0.55%	77.01	80.22	22091	17343	2.04%
2026-05-15	79.99	78.49	-1.56	-1.95%	77.10	80.79	21176	16652	1.95%
2026-05-14	82.84	80.05	-2.79	-3.37%	80.03	83.18	21601	17533	1.99%
2026-05-13	81.49	82.84	0.52	0.63%	81.00	83.39	18971	15689	1.75%
2026-05-12	83.87	82.32	-1.56	-1.86%	80.86	85.00	24528	20276	2.26%