当前位置: 爱股网 > 股票行情 > 国光电器(002045)股票行情

国光电器(002045)股票行情

国光电器(002045)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	11.70	11.76	0.11	0.94%	11.66	11.92	88152	10392.67	1.57%
2026-03-24	11.53	11.65	0.33	2.92%	11.28	11.65	98904	11338.95	1.76%
2026-03-23	11.80	11.32	-0.70	-5.82%	11.25	11.95	133452	15460.63	2.38%
2026-03-20	12.42	12.02	-0.38	-3.06%	12.02	12.50	104127	12712.42	1.85%
2026-03-19	12.65	12.40	-0.36	-2.82%	12.37	12.68	95324	11893.98	1.70%
2026-03-18	12.78	12.76	0.03	0.24%	12.67	12.84	67908	8641.26	1.21%
2026-03-17	12.95	12.73	-0.23	-1.77%	12.71	12.96	72121	9251.60	1.28%
2026-03-16	12.77	12.96	0.14	1.09%	12.75	12.97	62220	8001.98	1.11%
2026-03-13	12.83	12.82	-0.09	-0.70%	12.78	13.04	79482	10259.07	1.41%
2026-03-12	13.04	12.91	-0.16	-1.22%	12.89	13.11	64292	8334.51	1.14%
2026-03-11	13.18	13.07	-0.10	-0.76%	13.04	13.22	77382	10150.51	1.38%
2026-03-10	13.02	13.17	0.26	2.01%	13.01	13.22	81357	10684.95	1.45%
2026-03-09	12.81	12.91	-0.13	-1.00%	12.61	12.98	97136	12375.62	1.73%
2026-03-06	12.96	13.04	0.05	0.38%	12.90	13.05	63229	8221.30	1.13%
2026-03-05	12.98	12.99	0.21	1.64%	12.94	13.16	105379	13758.72	1.88%
2026-03-04	12.98	12.78	-0.27	-2.07%	12.70	13.12	109857	14146.79	1.96%
2026-03-03	13.57	13.05	-0.52	-3.83%	13.00	13.65	181106	23907.46	3.22%
2026-03-02	13.85	13.57	-0.46	-3.28%	13.55	13.91	154968	21176.09	2.76%
2026-02-27	13.78	14.03	0.24	1.74%	13.71	14.03	144940	20202.52	2.58%
2026-02-26	13.90	13.79	-0.13	-0.93%	13.76	13.95	90883	12568.29	1.62%
2026-02-25	13.88	13.92	-0.01	-0.07%	13.88	14.01	94306	13153.52	1.68%
2026-02-24	13.88	13.93	0.22	1.60%	13.75	14.00	84018	11676.06	1.50%
2026-02-13	13.81	13.71	-0.12	-0.87%	13.70	13.92	71086	9814.40	1.27%
2026-02-12	13.89	13.83	-0.05	-0.36%	13.78	13.93	70776	9802.77	1.26%
2026-02-11	13.95	13.88	-0.10	-0.72%	13.88	14.04	69260	9647.66	1.23%
2026-02-10	14.00	13.98	-0.05	-0.36%	13.94	14.08	73250	10267.66	1.30%
2026-02-09	14.01	14.03	0.12	0.86%	13.93	14.10	89074	12480.00	1.59%
2026-02-06	13.85	13.91	-0.03	-0.22%	13.73	14.05	108928	15199.31	1.94%
2026-02-05	13.70	13.94	0.15	1.09%	13.70	13.94	90819	12537.80	1.62%
2026-02-04	13.85	13.79	0.02	0.15%	13.67	13.85	73997	10157.89	1.32%
2026-02-03	13.68	13.77	0.21	1.55%	13.63	13.79	81891	11240.50	1.46%
2026-02-02	13.70	13.56	-0.24	-1.74%	13.51	13.90	96011	13180.12	1.71%
2026-01-30	13.81	13.80	-0.06	-0.43%	13.65	13.94	107080	14757.07	1.91%
2026-01-29	13.91	13.86	-0.10	-0.72%	13.76	14.15	142621	19869.23	2.54%
2026-01-28	14.15	13.96	-0.23	-1.62%	13.95	14.26	129115	18162.04	2.30%
2026-01-27	14.05	14.19	-0.11	-0.77%	13.81	14.28	178580	25080.52	3.18%
2026-01-26	14.77	14.30	-0.50	-3.38%	14.26	14.79	205894	29793.42	3.66%
2026-01-23	14.66	14.80	0.13	0.89%	14.62	14.82	163342	24062.60	2.91%
2026-01-22	14.84	14.67	-0.11	-0.74%	14.66	14.92	134694	19830.89	2.40%
2026-01-21	14.74	14.78	-0.10	-0.67%	14.62	15.07	160281	23746.37	2.85%
2026-01-20	14.80	14.88	0.14	0.95%	14.56	15.17	224822	33355.02	4.00%
2026-01-19	14.75	14.74	-0.12	-0.81%	14.60	14.84	144683	21306.80	2.58%
2026-01-16	15.27	14.86	-0.37	-2.43%	14.83	15.30	285210	42643.90	5.08%
2026-01-15	15.29	15.23	-0.30	-1.93%	15.09	15.85	299216	46003.00	5.33%
2026-01-14	15.11	15.53	0.26	1.70%	15.05	15.98	524736	81720.80	9.34%
2026-01-13	15.39	15.27	-0.11	-0.72%	14.90	16.38	567387	87481.72	10.10%
2026-01-12	14.87	15.38	0.61	4.13%	14.84	15.40	385328	58481.90	6.86%
2026-01-09	14.55	14.77	0.29	2.00%	14.47	14.78	235981	34644.07	4.20%
2026-01-08	14.24	14.48	0.18	1.26%	14.22	14.57	157884	22840.41	2.81%
2026-01-07	14.57	14.30	-0.26	-1.79%	14.26	14.60	175683	25281.07	3.13%
2026-01-06	14.43	14.56	0.16	1.11%	14.36	14.61	210158	30526.16	3.74%
2026-01-05	14.10	14.40	0.23	1.62%	14.10	14.40	196522	28126.60	3.50%
2025-12-31	14.47	14.17	0.18	1.29%	14.03	14.59	221196	31403.65	3.94%
2025-12-30	13.90	13.99	0.05	0.36%	13.81	14.17	110273	15482.34	1.96%
2025-12-29	14.09	13.94	-0.10	-0.71%	13.92	14.10	89142	12470.97	1.59%
2025-12-26	14.09	14.04	-0.08	-0.57%	13.92	14.14	133304	18728.83	2.37%
2025-12-25	14.24	14.12	-0.10	-0.70%	14.01	14.24	127509	17976.16	2.27%
2025-12-24	13.91	14.22	0.27	1.94%	13.91	14.25	165804	23424.26	2.95%
2025-12-23	14.00	13.95	-0.05	-0.36%	13.83	14.14	112097	15650.44	2.00%
2025-12-22	14.11	14.00	0.03	0.21%	13.97	14.17	108810	15275.04	1.94%
2025-12-19	13.79	13.97	0.22	1.60%	13.79	14.14	119387	16692.13	2.12%
2025-12-18	13.82	13.75	-0.17	-1.22%	13.74	13.96	104847	14512.67	1.87%
2025-12-17	13.80	13.92	0.12	0.87%	13.58	13.97	108968	15011.93	1.94%
2025-12-16	14.07	13.80	-0.29	-2.06%	13.76	14.16	123858	17195.09	2.20%
2025-12-15	14.25	14.09	-0.14	-0.98%	14.06	14.31	97292	13799.37	1.73%
2025-12-12	14.17	14.23	0.13	0.92%	14.00	14.35	105426	14992.42	1.88%
2025-12-11	14.43	14.10	-0.26	-1.81%	14.08	14.48	128856	18332.81	2.29%
2025-12-10	14.56	14.36	-0.23	-1.58%	14.29	14.63	151002	21739.91	2.69%
2025-12-09	14.74	14.59	-0.27	-1.82%	14.57	14.85	124014	18241.04	2.21%
2025-12-08	14.72	14.86	0.14	0.95%	14.64	14.97	167911	24865.93	2.99%
2025-12-05	14.47	14.72	0.22	1.52%	14.29	14.88	153103	22337.01	2.73%
2025-12-04	14.75	14.50	-0.32	-2.16%	14.37	14.81	141484	20545.48	2.52%
2025-12-03	15.23	14.82	-0.49	-3.20%	14.72	15.27	220599	32919.44	3.93%
2025-12-02	15.31	15.31	-0.33	-2.11%	15.20	15.58	298082	45613.08	5.31%
2025-12-01	14.65	15.64	0.90	6.11%	14.60	15.80	560727	86231.35	9.98%
2025-11-28	14.85	14.74	-0.16	-1.07%	14.62	15.09	263386	39067.74	4.69%
2025-11-27	14.54	14.90	0.36	2.48%	14.46	15.30	338217	50363.77	6.02%
2025-11-26	14.25	14.54	0.18	1.25%	14.25	14.97	237751	34881.46	4.23%
2025-11-25	14.04	14.36	0.31	2.21%	13.98	14.43	168614	24096.03	3.00%
2025-11-24	13.78	14.05	0.27	1.96%	13.61	14.23	141410	19587.76	2.52%

深证大盘股票行情在线 K线走势图

国光电器(002045)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24