国光电器(002045)股票行情
国光电器(002045)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 15.42 | 15.37 | -0.02 | -0.13% | 15.20 | 15.60 | 220451 | 33870.67 | 3.92% |
| 2025-07-31 | 15.85 | 15.39 | -0.40 | -2.53% | 15.33 | 16.08 | 281266 | 44012.59 | 5.01% |
| 2025-07-30 | 15.97 | 15.79 | -0.10 | -0.63% | 15.66 | 16.30 | 216822 | 34465.68 | 3.86% |
| 2025-07-29 | 15.80 | 15.89 | 0.02 | 0.13% | 15.51 | 15.91 | 200983 | 31595.16 | 3.58% |
| 2025-07-28 | 16.04 | 15.87 | -0.04 | -0.25% | 15.84 | 16.04 | 161650 | 25711.72 | 2.88% |
| 2025-07-25 | 15.83 | 15.91 | 0.06 | 0.38% | 15.76 | 15.95 | 197801 | 31400.65 | 3.52% |
| 2025-07-24 | 15.58 | 15.85 | 0.35 | 2.26% | 15.52 | 15.85 | 253156 | 39863.50 | 4.51% |
| 2025-07-23 | 15.70 | 15.50 | -0.14 | -0.90% | 15.46 | 15.77 | 146320 | 22826.91 | 2.60% |
| 2025-07-22 | 15.70 | 15.64 | -0.13 | -0.82% | 15.47 | 15.74 | 167453 | 26105.02 | 2.98% |
| 2025-07-21 | 15.78 | 15.77 | 0.08 | 0.51% | 15.60 | 15.79 | 161231 | 25324.32 | 2.87% |
| 2025-07-18 | 15.89 | 15.69 | -0.21 | -1.32% | 15.63 | 15.93 | 168327 | 26474.76 | 3.00% |
| 2025-07-17 | 15.39 | 15.90 | 0.49 | 3.18% | 15.31 | 15.90 | 296643 | 46542.24 | 5.28% |
| 2025-07-16 | 15.35 | 15.41 | 0.04 | 0.26% | 15.33 | 15.58 | 148164 | 22936.46 | 2.64% |
| 2025-07-15 | 15.50 | 15.37 | -0.05 | -0.32% | 15.14 | 15.51 | 159593 | 24443.93 | 2.84% |
| 2025-07-14 | 15.52 | 15.42 | -0.12 | -0.77% | 15.40 | 15.57 | 111989 | 17291.14 | 1.99% |
| 2025-07-11 | 15.45 | 15.54 | 0.09 | 0.58% | 15.28 | 15.60 | 152466 | 23571.80 | 2.71% |
| 2025-07-10 | 15.59 | 15.45 | -0.12 | -0.77% | 15.30 | 15.61 | 164113 | 25278.38 | 2.92% |
| 2025-07-09 | 15.69 | 15.57 | -0.12 | -0.76% | 15.55 | 15.80 | 186794 | 29233.25 | 3.32% |
| 2025-07-08 | 15.55 | 15.69 | 0.18 | 1.16% | 15.48 | 15.73 | 152108 | 23809.80 | 2.71% |
| 2025-07-07 | 15.64 | 15.51 | -0.20 | -1.27% | 15.45 | 15.69 | 148079 | 23011.90 | 2.64% |
| 2025-07-04 | 16.01 | 15.71 | -0.37 | -2.30% | 15.67 | 16.04 | 256184 | 40435.99 | 4.56% |
| 2025-07-03 | 15.74 | 16.08 | 0.34 | 2.16% | 15.71 | 16.15 | 332712 | 53203.55 | 5.92% |
| 2025-07-02 | 16.01 | 15.74 | -0.38 | -2.36% | 15.64 | 16.05 | 226639 | 35783.62 | 4.03% |
| 2025-07-01 | 15.98 | 16.12 | 0.16 | 1.00% | 15.73 | 16.15 | 252778 | 40354.54 | 4.50% |
| 2025-06-30 | 15.88 | 15.96 | 0.05 | 0.31% | 15.88 | 16.25 | 264378 | 42308.10 | 4.71% |
| 2025-06-27 | 15.93 | 15.91 | 0.12 | 0.76% | 15.51 | 16.35 | 329265 | 52367.00 | 5.86% |
| 2025-06-26 | 16.07 | 15.79 | -0.28 | -1.74% | 15.77 | 16.13 | 259606 | 41324.47 | 4.62% |
| 2025-06-25 | 15.76 | 16.07 | 0.34 | 2.16% | 15.70 | 16.08 | 293290 | 46722.39 | 5.22% |
| 2025-06-24 | 15.38 | 15.73 | 0.39 | 2.54% | 15.36 | 15.73 | 198660 | 31044.75 | 3.54% |
| 2025-06-23 | 14.72 | 15.34 | 0.37 | 2.47% | 14.71 | 15.36 | 222183 | 33784.83 | 3.95% |
| 2025-06-20 | 15.40 | 14.97 | -0.50 | -3.23% | 14.96 | 15.59 | 248250 | 37539.69 | 4.42% |
| 2025-06-19 | 15.85 | 15.47 | -0.51 | -3.19% | 15.41 | 16.24 | 301172 | 47436.79 | 5.36% |
| 2025-06-18 | 15.88 | 15.98 | -0.06 | -0.37% | 15.83 | 16.35 | 303143 | 48671.16 | 5.40% |
| 2025-06-17 | 15.60 | 16.04 | 0.46 | 2.95% | 15.58 | 16.33 | 402978 | 64669.86 | 7.17% |
| 2025-06-16 | 15.49 | 15.58 | -0.06 | -0.38% | 15.41 | 15.81 | 195394 | 30563.15 | 3.48% |
| 2025-06-13 | 15.97 | 15.64 | -0.55 | -3.40% | 15.52 | 16.06 | 379858 | 59845.95 | 6.76% |
| 2025-06-12 | 16.19 | 16.19 | 0.07 | 0.43% | 16.15 | 16.58 | 393113 | 64070.28 | 7.00% |
| 2025-06-11 | 15.90 | 16.12 | 0.19 | 1.19% | 15.86 | 16.38 | 298875 | 48200.33 | 5.32% |
| 2025-06-10 | 16.14 | 15.93 | -0.20 | -1.24% | 15.72 | 16.34 | 330447 | 52942.45 | 5.88% |
| 2025-06-09 | 16.00 | 16.13 | 0.25 | 1.57% | 15.88 | 16.16 | 248565 | 39930.77 | 4.42% |
| 2025-06-06 | 16.01 | 15.88 | -0.28 | -1.73% | 15.81 | 16.04 | 224556 | 35728.92 | 4.00% |
| 2025-06-05 | 15.90 | 16.16 | 0.21 | 1.32% | 15.80 | 16.25 | 367157 | 58954.43 | 6.53% |
| 2025-06-04 | 15.59 | 15.95 | 0.36 | 2.31% | 15.50 | 16.00 | 300473 | 47662.05 | 5.35% |
| 2025-06-03 | 15.21 | 15.59 | 0.28 | 1.83% | 15.14 | 16.16 | 358676 | 56107.82 | 6.38% |
| 2025-05-30 | 15.87 | 15.31 | -0.69 | -4.31% | 15.25 | 16.02 | 396991 | 61498.30 | 7.07% |
| 2025-05-29 | 15.63 | 16.00 | 0.26 | 1.65% | 15.63 | 16.25 | 470450 | 75265.02 | 8.37% |
| 2025-05-28 | 16.06 | 15.74 | -0.20 | -1.25% | 15.71 | 16.54 | 597413 | 96174.66 | 10.63% |
| 2025-05-27 | 16.21 | 15.94 | -0.27 | -1.67% | 15.81 | 16.30 | 489449 | 78198.12 | 8.71% |
| 2025-05-26 | 15.69 | 16.21 | 0.28 | 1.76% | 15.36 | 16.39 | 756449 | 120242.95 | 13.46% |
| 2025-05-23 | 16.00 | 15.93 | -0.24 | -1.48% | 15.75 | 16.65 | 1100098 | 179208.61 | 19.58% |
| 2025-05-22 | 14.62 | 16.17 | 1.47 | 10.00% | 14.48 | 16.17 | 567777 | 89390.74 | 10.11% |
| 2025-05-21 | 14.82 | 14.70 | -0.22 | -1.47% | 14.62 | 14.85 | 129564 | 19059.94 | 2.31% |
| 2025-05-20 | 14.80 | 14.92 | 0.12 | 0.81% | 14.56 | 15.07 | 163098 | 24216.67 | 2.90% |
| 2025-05-19 | 14.66 | 14.80 | 0.03 | 0.20% | 14.44 | 14.82 | 135910 | 19905.52 | 2.42% |
| 2025-05-16 | 14.61 | 14.77 | 0.00 | 0.00% | 14.59 | 14.98 | 130775 | 19408.86 | 2.33% |
| 2025-05-15 | 15.05 | 14.77 | -0.36 | -2.38% | 14.73 | 15.05 | 144969 | 21518.01 | 2.58% |
| 2025-05-14 | 15.29 | 15.13 | -0.08 | -0.53% | 15.02 | 15.34 | 219364 | 33193.57 | 3.90% |
| 2025-05-13 | 15.99 | 15.21 | -0.25 | -1.62% | 15.18 | 15.99 | 366028 | 56463.96 | 6.51% |
| 2025-05-12 | 15.35 | 15.46 | 0.39 | 2.59% | 15.15 | 15.48 | 308533 | 47242.99 | 5.49% |
| 2025-05-09 | 15.15 | 15.07 | -0.05 | -0.33% | 14.84 | 15.28 | 299700 | 45124.08 | 5.33% |
| 2025-05-08 | 14.80 | 15.12 | 0.30 | 2.02% | 14.71 | 15.19 | 265321 | 39920.94 | 4.72% |
| 2025-05-07 | 15.20 | 14.82 | -0.03 | -0.20% | 14.60 | 15.20 | 296976 | 44087.07 | 5.29% |
| 2025-05-06 | 14.34 | 14.85 | 0.65 | 4.58% | 14.25 | 14.86 | 288246 | 42114.64 | 5.13% |
| 2025-04-30 | 13.88 | 14.20 | 0.50 | 3.65% | 13.88 | 14.30 | 310339 | 43890.38 | 5.52% |
| 2025-04-29 | 13.61 | 13.70 | 0.09 | 0.66% | 13.44 | 13.85 | 163635 | 22426.58 | 2.91% |
| 2025-04-28 | 13.75 | 13.61 | -0.31 | -2.23% | 13.58 | 13.96 | 160971 | 22100.82 | 2.87% |
| 2025-04-25 | 13.95 | 13.92 | -0.04 | -0.29% | 13.90 | 14.13 | 168901 | 23659.78 | 3.01% |
| 2025-04-24 | 14.26 | 13.96 | -0.35 | -2.45% | 13.92 | 14.38 | 201900 | 28426.58 | 3.59% |
| 2025-04-23 | 14.28 | 14.31 | 0.35 | 2.51% | 14.24 | 14.66 | 285881 | 41149.32 | 5.09% |
| 2025-04-22 | 14.11 | 13.96 | -0.23 | -1.62% | 13.95 | 14.24 | 179679 | 25255.66 | 3.20% |
| 2025-04-21 | 13.74 | 14.19 | 0.45 | 3.28% | 13.61 | 14.21 | 229155 | 32034.25 | 4.08% |
| 2025-04-18 | 13.67 | 13.74 | 0.02 | 0.15% | 13.60 | 13.82 | 153297 | 21014.69 | 2.73% |
| 2025-04-17 | 13.60 | 13.72 | -0.01 | -0.07% | 13.60 | 14.04 | 202384 | 28043.50 | 3.60% |
| 2025-04-16 | 14.00 | 13.73 | -0.30 | -2.14% | 13.40 | 14.04 | 254498 | 34970.26 | 4.53% |
| 2025-04-15 | 14.05 | 14.03 | -0.09 | -0.64% | 13.84 | 14.32 | 270903 | 37989.90 | 4.82% |
| 2025-04-14 | 14.50 | 14.12 | 0.36 | 2.62% | 14.07 | 14.58 | 530050 | 75597.96 | 9.43% |
| 2025-04-11 | 13.31 | 13.76 | 0.21 | 1.55% | 13.28 | 14.00 | 412913 | 56623.08 | 7.35% |
| 2025-04-10 | 13.63 | 13.55 | 0.51 | 3.91% | 13.40 | 13.89 | 488169 | 66800.38 | 8.69% |
| 2025-04-09 | 12.34 | 13.04 | 0.30 | 2.35% | 11.47 | 13.31 | 614335 | 74962.23 | 10.93% |
| 2025-04-08 | 13.10 | 12.74 | -1.41 | -9.96% | 12.74 | 13.85 | 398461 | 51771.92 | 7.09% |
深证大盘股票行情在线 K线走势图
