国光连锁(605188)股票行情
国光连锁(605188)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 |
|---|
| 2026-03-26 | 16.84 | 16.79 | -0.19 | -1.12% | 16.70 | 17.15 | 37383 | 6318.97 | 0.74% |
| 2026-03-25 | 17.30 | 16.98 | 0.15 | 0.89% | 16.70 | 17.32 | 60107 | 10162.50 | 1.20% |
| 2026-03-24 | 16.25 | 16.83 | 0.90 | 5.65% | 16.25 | 16.84 | 68897 | 11397.52 | 1.37% |
| 2026-03-23 | 16.33 | 15.93 | -0.69 | -4.15% | 15.89 | 16.57 | 45553 | 7376.65 | 0.91% |
| 2026-03-20 | 16.95 | 16.62 | -0.32 | -1.89% | 16.60 | 17.08 | 29866 | 5017.08 | 0.59% |
| 2026-03-19 | 17.08 | 16.94 | -0.30 | -1.74% | 16.90 | 17.25 | 35056 | 5983.71 | 0.70% |
| 2026-03-18 | 17.26 | 17.24 | -0.02 | -0.12% | 16.96 | 17.37 | 34774 | 5950.12 | 0.69% |
| 2026-03-17 | 17.23 | 17.26 | 0.07 | 0.41% | 17.13 | 17.50 | 45771 | 7937.88 | 0.91% |
| 2026-03-16 | 17.12 | 17.19 | 0.14 | 0.82% | 16.93 | 17.21 | 31505 | 5387.68 | 0.63% |
| 2026-03-13 | 17.02 | 17.05 | 0.01 | 0.06% | 16.99 | 17.28 | 36518 | 6260.70 | 0.73% |
| 2026-03-12 | 17.20 | 17.04 | -0.22 | -1.27% | 17.00 | 17.34 | 28005 | 4789.33 | 0.56% |
| 2026-03-11 | 17.31 | 17.26 | -0.18 | -1.03% | 17.19 | 17.48 | 34456 | 5964.45 | 0.69% |
| 2026-03-10 | 17.47 | 17.44 | 0.20 | 1.16% | 17.33 | 17.47 | 29209 | 5084.47 | 0.58% |
| 2026-03-09 | 17.26 | 17.24 | -0.25 | -1.43% | 17.06 | 17.54 | 36285 | 6249.73 | 0.72% |
| 2026-03-06 | 17.19 | 17.49 | 0.14 | 0.81% | 17.18 | 17.50 | 34593 | 6019.48 | 0.69% |
| 2026-03-05 | 17.20 | 17.35 | 0.35 | 2.06% | 17.09 | 17.47 | 57056 | 9888.07 | 1.14% |
| 2026-03-04 | 16.58 | 17.00 | -0.07 | -0.41% | 16.58 | 17.15 | 54113 | 9156.51 | 1.08% |
| 2026-03-03 | 17.30 | 17.07 | -0.22 | -1.27% | 16.94 | 17.58 | 80375 | 13876.20 | 1.60% |
| 2026-03-02 | 17.51 | 17.29 | -0.65 | -3.62% | 17.20 | 17.65 | 60577 | 10511.59 | 1.21% |
| 2026-02-27 | 17.76 | 17.94 | 0.12 | 0.67% | 17.58 | 17.94 | 53771 | 9542.54 | 1.07% |
| 2026-02-26 | 18.25 | 17.82 | -0.40 | -2.20% | 17.67 | 18.25 | 63394 | 11319.40 | 1.26% |
| 2026-02-25 | 18.19 | 18.22 | 0.03 | 0.16% | 18.14 | 18.27 | 36868 | 6713.90 | 0.73% |
| 2026-02-24 | 18.47 | 18.19 | 0.08 | 0.44% | 17.96 | 18.49 | 35913 | 6522.57 | 0.71% |
| 2026-02-13 | 18.56 | 18.11 | -0.33 | -1.79% | 18.10 | 18.76 | 48496 | 8920.10 | 0.97% |
| 2026-02-12 | 19.30 | 18.44 | -0.77 | -4.01% | 18.43 | 19.34 | 77629 | 14522.28 | 1.55% |
| 2026-02-11 | 19.28 | 19.21 | -0.16 | -0.83% | 19.20 | 19.49 | 44876 | 8667.88 | 0.89% |
| 2026-02-10 | 19.66 | 19.37 | -0.44 | -2.22% | 19.35 | 19.80 | 67787 | 13178.51 | 1.35% |
| 2026-02-09 | 19.70 | 19.81 | -0.18 | -0.90% | 19.41 | 19.88 | 104407 | 20469.73 | 2.08% |
| 2026-02-06 | 20.87 | 19.99 | -1.78 | -8.18% | 19.59 | 21.15 | 169065 | 34096.61 | 3.37% |
| 2026-02-05 | 20.09 | 21.77 | 1.50 | 7.40% | 20.04 | 22.30 | 252171 | 53295.62 | 5.02% |
| 2026-02-04 | 20.25 | 20.27 | 0.11 | 0.55% | 19.91 | 20.47 | 75255 | 15229.53 | 1.50% |
| 2026-02-03 | 19.72 | 20.16 | 0.57 | 2.91% | 19.67 | 20.18 | 83821 | 16769.83 | 1.67% |
| 2026-02-02 | 19.50 | 19.59 | -0.13 | -0.66% | 19.28 | 20.09 | 69285 | 13740.94 | 1.38% |
| 2026-01-30 | 19.48 | 19.72 | 0.31 | 1.60% | 19.48 | 20.18 | 83358 | 16550.33 | 1.66% |
| 2026-01-29 | 19.50 | 19.41 | -0.21 | -1.07% | 19.15 | 19.76 | 55169 | 10771.19 | 1.10% |
| 2026-01-28 | 19.93 | 19.62 | -0.37 | -1.85% | 19.61 | 20.25 | 55722 | 11053.91 | 1.11% |
| 2026-01-27 | 19.68 | 19.99 | 0.18 | 0.91% | 19.52 | 20.09 | 50249 | 9975.30 | 1.00% |
| 2026-01-26 | 20.28 | 19.81 | -0.46 | -2.27% | 19.78 | 20.28 | 63082 | 12544.41 | 1.26% |
| 2026-01-23 | 20.07 | 20.27 | 0.13 | 0.65% | 20.02 | 20.39 | 62985 | 12723.83 | 1.25% |
| 2026-01-22 | 20.06 | 20.14 | -0.01 | -0.05% | 19.80 | 20.21 | 67056 | 13410.31 | 1.33% |
| 2026-01-21 | 20.70 | 20.15 | -0.54 | -2.61% | 20.10 | 20.95 | 87165 | 17631.36 | 1.74% |
| 2026-01-20 | 20.56 | 20.69 | 0.09 | 0.44% | 20.31 | 20.96 | 99017 | 20451.50 | 1.97% |
| 2026-01-19 | 20.40 | 20.60 | 0.19 | 0.93% | 20.25 | 20.82 | 72475 | 14929.44 | 1.44% |
| 2026-01-16 | 20.50 | 20.41 | -0.16 | -0.78% | 20.10 | 20.60 | 84398 | 17125.02 | 1.68% |
| 2026-01-15 | 20.25 | 20.57 | 0.13 | 0.64% | 20.21 | 21.21 | 119069 | 24570.62 | 2.37% |
| 2026-01-14 | 20.19 | 20.44 | -0.45 | -2.15% | 20.10 | 21.09 | 154865 | 31945.42 | 3.08% |
| 2026-01-13 | 22.20 | 20.89 | -1.56 | -6.95% | 20.83 | 23.59 | 228646 | 50344.97 | 4.55% |
| 2026-01-12 | 21.87 | 22.45 | 0.32 | 1.45% | 21.41 | 22.64 | 241986 | 53526.29 | 4.82% |
| 2026-01-09 | 20.60 | 22.13 | 1.36 | 6.55% | 20.41 | 22.80 | 300434 | 65115.29 | 5.98% |
| 2026-01-08 | 20.57 | 20.77 | 0.05 | 0.24% | 20.11 | 21.30 | 176787 | 36385.55 | 3.52% |
| 2026-01-07 | 20.04 | 20.72 | 0.68 | 3.39% | 19.70 | 21.00 | 189174 | 38861.74 | 3.77% |
| 2026-01-06 | 19.95 | 20.04 | -0.01 | -0.05% | 19.78 | 20.20 | 115028 | 22995.39 | 2.29% |
| 2026-01-05 | 19.50 | 20.05 | 0.66 | 3.40% | 19.37 | 20.12 | 111916 | 22215.26 | 2.23% |
| 2025-12-31 | 19.74 | 19.39 | -0.16 | -0.82% | 19.32 | 19.84 | 62595 | 12189.89 | 1.25% |
| 2025-12-30 | 20.00 | 19.55 | -0.78 | -3.84% | 19.45 | 20.10 | 108771 | 21351.55 | 2.17% |
| 2025-12-29 | 20.78 | 20.33 | -0.62 | -2.96% | 20.27 | 21.01 | 109751 | 22499.02 | 2.18% |
| 2025-12-26 | 20.79 | 20.95 | 0.15 | 0.72% | 20.59 | 21.53 | 113040 | 23779.69 | 2.25% |
| 2025-12-25 | 20.93 | 20.80 | 0.05 | 0.24% | 20.74 | 21.38 | 99059 | 20740.59 | 1.97% |
| 2025-12-24 | 20.65 | 20.75 | -0.10 | -0.48% | 20.40 | 20.83 | 80954 | 16706.87 | 1.61% |
| 2025-12-23 | 21.06 | 20.85 | -0.23 | -1.09% | 20.33 | 21.37 | 138345 | 28738.01 | 2.75% |
| 2025-12-22 | 21.19 | 21.08 | -0.29 | -1.36% | 20.90 | 21.36 | 118113 | 24821.13 | 2.35% |
| 2025-12-19 | 20.96 | 21.37 | 0.41 | 1.96% | 20.67 | 21.77 | 166795 | 35519.77 | 3.32% |
| 2025-12-18 | 20.78 | 20.96 | -0.24 | -1.13% | 20.72 | 21.47 | 128237 | 27033.37 | 2.55% |
| 2025-12-17 | 21.74 | 21.20 | -0.49 | -2.26% | 20.68 | 22.50 | 182467 | 38896.31 | 3.63% |
| 2025-12-16 | 22.38 | 21.69 | -0.68 | -3.04% | 21.68 | 23.48 | 238238 | 54041.77 | 4.74% |
| 2025-12-15 | 20.95 | 22.37 | 1.32 | 6.27% | 20.95 | 22.90 | 231577 | 51166.91 | 4.61% |
| 2025-12-12 | 21.70 | 21.05 | -1.19 | -5.35% | 21.02 | 21.75 | 171802 | 36371.29 | 3.42% |
| 2025-12-11 | 23.21 | 22.24 | -1.49 | -6.28% | 22.00 | 23.50 | 252950 | 56706.31 | 5.04% |
| 2025-12-10 | 24.29 | 23.73 | 0.03 | 0.13% | 23.70 | 25.44 | 344527 | 84546.92 | 6.86% |
| 2025-12-09 | 22.40 | 23.70 | 1.23 | 5.47% | 22.00 | 24.60 | 341360 | 79647.71 | 6.80% |
| 2025-12-08 | 21.66 | 22.47 | 0.52 | 2.37% | 21.65 | 23.48 | 199389 | 44974.05 | 3.97% |
| 2025-12-05 | 21.67 | 21.95 | 0.13 | 0.60% | 21.40 | 22.45 | 127623 | 28136.57 | 2.54% |
| 2025-12-04 | 21.50 | 21.82 | -0.05 | -0.23% | 21.40 | 22.11 | 116100 | 25336.07 | 2.31% |
| 2025-12-03 | 23.11 | 21.87 | -1.87 | -7.88% | 21.50 | 23.30 | 240380 | 53575.97 | 4.79% |
| 2025-12-02 | 23.00 | 23.74 | 0.42 | 1.80% | 22.80 | 24.90 | 300220 | 71531.16 | 5.98% |
| 2025-12-01 | 23.00 | 23.32 | 0.03 | 0.13% | 22.98 | 23.99 | 210193 | 49526.10 | 4.18% |
| 2025-11-28 | 23.01 | 23.29 | -0.50 | -2.10% | 22.30 | 23.97 | 254608 | 59129.83 | 5.07% |
| 2025-11-27 | 24.46 | 23.79 | -0.30 | -1.25% | 23.54 | 25.38 | 396751 | 97074.32 | 7.90% |
| 2025-11-26 | 22.09 | 24.09 | 2.19 | 10.00% | 22.00 | 24.09 | 332309 | 76297.67 | 6.61% |
| 2025-11-25 | 21.01 | 21.90 | 0.33 | 1.53% | 20.90 | 22.07 | 185422 | 40401.46 | 3.69% |
上证大盘股票行情在线 K线走势图
国光连锁(605188)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
