国光电气(688776)股票行情
国光电气(688776)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 | 87.00 | 85.37 | -1.70 | -1.95% | 84.53 | 87.60 | 17813 | 15301.11 | 1.64% | 0.00 |
| 2026-03-25 | 87.78 | 87.07 | -0.51 | -0.58% | 86.61 | 89.12 | 19924 | 17496.86 | 1.84% | 0.00 |
| 2026-03-24 | 85.36 | 87.58 | 3.89 | 4.65% | 83.60 | 87.85 | 23603 | 20175.64 | 2.18% | 0.00 |
| 2026-03-23 | 87.36 | 83.69 | -5.31 | -5.97% | 83.06 | 88.48 | 26364 | 22654.08 | 2.43% | 0.00 |
| 2026-03-20 | 91.02 | 89.00 | -1.97 | -2.17% | 89.00 | 92.98 | 22578 | 20629.28 | 2.08% | 0.00 |
| 2026-03-19 | 95.10 | 90.97 | -5.95 | -6.14% | 90.36 | 95.79 | 28519 | 26294.24 | 2.63% | 0.00 |
| 2026-03-18 | 97.00 | 96.92 | 0.48 | 0.50% | 94.06 | 97.55 | 21692 | 20716.27 | 2.00% | 0.00 |
| 2026-03-17 | 103.51 | 96.44 | -6.67 | -6.47% | 95.80 | 103.98 | 34284 | 33814.64 | 3.16% | 0.00 |
| 2026-03-16 | 113.00 | 103.11 | -9.14 | -8.14% | 102.75 | 113.46 | 37210 | 39291.24 | 3.43% | 0.00 |
| 2026-03-13 | 113.25 | 112.25 | -3.83 | -3.30% | 111.12 | 117.89 | 32007 | 36559.30 | 2.95% | 0.00 |
| 2026-03-12 | 120.01 | 116.08 | -5.14 | -4.24% | 113.50 | 120.47 | 36047 | 41956.46 | 3.33% | 0.00 |
| 2026-03-11 | 116.44 | 121.22 | 5.24 | 4.52% | 115.02 | 122.00 | 44585 | 53384.47 | 4.11% | 0.00 |
| 2026-03-10 | 115.00 | 115.98 | 2.48 | 2.19% | 112.67 | 116.98 | 30841 | 35557.62 | 2.85% | 0.00 |
| 2026-03-09 | 111.10 | 113.50 | -0.63 | -0.55% | 109.55 | 113.88 | 25367 | 28352.45 | 2.34% | 0.00 |
| 2026-03-06 | 108.93 | 114.13 | 4.17 | 3.79% | 108.26 | 116.82 | 38606 | 43908.09 | 3.56% | 0.00 |
| 2026-03-05 | 107.98 | 109.96 | 2.97 | 2.78% | 107.97 | 112.90 | 34582 | 38138.25 | 3.19% | 0.00 |
| 2026-03-04 | 106.57 | 106.99 | -1.45 | -1.34% | 104.80 | 109.00 | 17531 | 18736.67 | 1.62% | 0.00 |
| 2026-03-03 | 113.38 | 108.44 | -4.95 | -4.37% | 105.00 | 113.78 | 36229 | 39072.64 | 3.34% | 0.00 |
| 2026-03-02 | 113.00 | 113.39 | -0.55 | -0.48% | 111.10 | 116.25 | 34608 | 39232.37 | 3.19% | 2.00 |
| 2026-02-27 | 106.27 | 113.94 | 7.67 | 7.22% | 105.11 | 114.98 | 45301 | 50359.80 | 4.18% | 0.00 |
| 2026-02-26 | 105.63 | 106.27 | -0.18 | -0.17% | 103.87 | 107.43 | 22630 | 23897.08 | 2.09% | 0.00 |
| 2026-02-25 | 104.99 | 106.45 | 1.69 | 1.61% | 104.15 | 107.22 | 15058 | 15942.30 | 1.39% | 0.00 |
| 2026-02-24 | 108.01 | 104.76 | -2.46 | -2.29% | 104.40 | 110.00 | 21986 | 23189.47 | 2.03% | 0.00 |
| 2026-02-13 | 107.86 | 107.22 | -1.73 | -1.59% | 107.00 | 110.44 | 13500 | 14655.12 | 1.25% | 0.00 |
| 2026-02-12 | 109.18 | 108.95 | -0.45 | -0.41% | 108.00 | 111.80 | 16604 | 18286.76 | 1.53% | 0.00 |
| 2026-02-11 | 111.85 | 109.40 | -2.85 | -2.54% | 108.00 | 112.93 | 17240 | 19055.79 | 1.59% | 0.00 |
| 2026-02-10 | 115.48 | 112.25 | -3.26 | -2.82% | 111.86 | 115.99 | 20014 | 22656.77 | 1.85% | 0.00 |
| 2026-02-09 | 116.00 | 115.51 | 1.67 | 1.47% | 113.48 | 117.50 | 27679 | 31866.52 | 2.55% | 0.00 |
| 2026-02-06 | 112.00 | 113.84 | 0.34 | 0.30% | 109.44 | 118.76 | 34915 | 40250.83 | 3.22% | 0.00 |
| 2026-02-05 | 112.00 | 113.50 | -1.59 | -1.38% | 111.11 | 116.20 | 26602 | 30184.53 | 2.45% | 2.00 |
| 2026-02-04 | 110.00 | 115.09 | 5.29 | 4.82% | 109.56 | 115.98 | 43525 | 49241.16 | 4.02% | 0.00 |
| 2026-02-03 | 104.86 | 109.80 | 5.54 | 5.31% | 104.27 | 109.82 | 35436 | 38217.81 | 3.27% | 0.00 |
| 2026-02-02 | 103.10 | 104.26 | -0.10 | -0.10% | 103.00 | 107.95 | 29179 | 30903.45 | 2.69% | 0.00 |
| 2026-01-30 | 101.06 | 104.36 | 1.36 | 1.32% | 100.14 | 105.21 | 31890 | 32768.95 | 2.94% | 0.00 |
| 2026-01-29 | 105.36 | 103.00 | -2.35 | -2.23% | 103.00 | 108.27 | 30856 | 32625.67 | 2.85% | 0.00 |
| 2026-01-28 | 107.90 | 105.35 | -2.83 | -2.62% | 105.00 | 109.01 | 27744 | 29477.89 | 2.56% | 0.00 |
| 2026-01-27 | 105.50 | 108.18 | 0.35 | 0.32% | 103.80 | 108.80 | 32349 | 34427.46 | 2.98% | 0.00 |
| 2026-01-26 | 118.00 | 107.83 | -10.17 | -8.62% | 107.00 | 118.01 | 57757 | 64053.65 | 5.33% | 0.00 |
| 2026-01-23 | 116.51 | 118.00 | 2.14 | 1.85% | 115.88 | 122.00 | 52186 | 62215.89 | 4.81% | 0.00 |
| 2026-01-22 | 114.58 | 115.86 | 2.98 | 2.64% | 112.80 | 118.57 | 46853 | 54357.50 | 4.32% | 0.00 |
| 2026-01-21 | 114.00 | 112.88 | -1.58 | -1.38% | 111.67 | 115.04 | 30839 | 34871.54 | 2.85% | 0.00 |
| 2026-01-20 | 120.18 | 114.46 | -4.43 | -3.73% | 112.21 | 121.06 | 50701 | 58167.98 | 4.68% | 0.00 |
| 2026-01-19 | 118.00 | 118.89 | -1.11 | -0.93% | 116.80 | 123.00 | 40506 | 48635.92 | 3.74% | 2.00 |
| 2026-01-16 | 125.99 | 120.00 | -5.80 | -4.61% | 119.00 | 126.10 | 52161 | 63328.27 | 4.81% | 0.00 |
| 2026-01-15 | 134.00 | 125.80 | -11.15 | -8.14% | 119.90 | 134.22 | 80303 | 100313.76 | 7.41% | 0.00 |
| 2026-01-14 | 130.20 | 136.95 | 6.75 | 5.18% | 128.90 | 150.00 | 104283 | 145196.78 | 9.62% | 0.00 |
| 2026-01-13 | 142.10 | 130.20 | -8.15 | -5.89% | 124.55 | 143.00 | 85473 | 111730.43 | 7.89% | 5.00 |
| 2026-01-12 | 122.70 | 138.35 | 21.35 | 18.25% | 120.01 | 139.80 | 96055 | 125991.31 | 8.86% | 6.00 |
| 2026-01-09 | 111.00 | 117.00 | 8.00 | 7.34% | 109.30 | 120.52 | 88871 | 101905.50 | 8.20% | 0.00 |
| 2026-01-08 | 107.20 | 109.00 | 2.03 | 1.90% | 106.20 | 113.96 | 78131 | 85893.76 | 7.21% | 10.00 |
| 2026-01-07 | 99.96 | 106.97 | 5.84 | 5.77% | 99.10 | 109.96 | 81607 | 86165.58 | 7.53% | 0.00 |
| 2026-01-06 | 100.01 | 101.13 | -0.18 | -0.18% | 98.85 | 103.00 | 53321 | 53628.82 | 4.92% | 0.00 |
| 2026-01-05 | 103.99 | 101.31 | 0.57 | 0.57% | 99.59 | 105.28 | 53165 | 54064.63 | 4.91% | 0.00 |
| 2025-12-31 | 97.57 | 100.74 | 2.29 | 2.33% | 95.60 | 102.25 | 60575 | 60153.88 | 5.59% | 0.00 |
| 2025-12-30 | 101.00 | 98.45 | -3.25 | -3.20% | 97.51 | 101.96 | 53179 | 52840.65 | 4.91% | 0.00 |
| 2025-12-29 | 100.20 | 101.70 | 3.43 | 3.49% | 97.00 | 103.90 | 80127 | 81368.52 | 7.39% | 0.00 |
| 2025-12-26 | 95.80 | 98.27 | 2.05 | 2.13% | 94.85 | 100.85 | 69064 | 67448.87 | 6.37% | 0.00 |
| 2025-12-25 | 92.30 | 96.22 | 3.72 | 4.02% | 91.80 | 97.89 | 44746 | 42800.68 | 4.13% | 0.00 |
| 2025-12-24 | 88.96 | 92.50 | 3.57 | 4.01% | 87.80 | 93.98 | 44638 | 40997.26 | 4.12% | 0.00 |
| 2025-12-23 | 94.00 | 88.93 | -5.99 | -6.31% | 87.89 | 94.89 | 58331 | 53050.03 | 5.38% | 0.00 |
| 2025-12-22 | 94.00 | 94.92 | 2.31 | 2.49% | 92.68 | 98.40 | 59444 | 56853.47 | 5.48% | 0.00 |
| 2025-12-19 | 96.10 | 92.61 | 1.19 | 1.30% | 91.80 | 99.50 | 55599 | 53155.88 | 5.13% | 0.00 |
| 2025-12-18 | 88.00 | 91.42 | 1.54 | 1.71% | 87.50 | 93.30 | 36415 | 33191.09 | 3.36% | 0.00 |
| 2025-12-17 | 89.00 | 89.88 | -0.49 | -0.54% | 87.00 | 91.73 | 37998 | 33756.32 | 3.51% | 0.00 |
| 2025-12-16 | 101.00 | 90.37 | -10.63 | -10.52% | 90.37 | 101.00 | 58477 | 54849.60 | 5.40% | 0.00 |
| 2025-12-15 | 101.37 | 101.00 | 0.98 | 0.98% | 96.88 | 103.00 | 85148 | 85254.91 | 7.86% | 0.00 |
| 2025-12-12 | 96.18 | 100.02 | 4.68 | 4.91% | 93.30 | 103.00 | 90689 | 88889.38 | 8.37% | 0.00 |
| 2025-12-11 | 93.30 | 95.34 | 3.38 | 3.68% | 92.30 | 96.28 | 56597 | 53488.80 | 5.22% | 0.00 |
| 2025-12-10 | 91.10 | 91.96 | 0.07 | 0.08% | 90.66 | 93.49 | 20393 | 18751.03 | 1.88% | 0.00 |
| 2025-12-09 | 93.08 | 91.89 | -1.20 | -1.29% | 91.50 | 94.58 | 27733 | 25659.25 | 2.56% | 0.00 |
| 2025-12-08 | 93.00 | 93.09 | 1.21 | 1.32% | 91.88 | 95.77 | 40259 | 37693.75 | 3.71% | 0.00 |
| 2025-12-05 | 91.35 | 91.88 | -0.29 | -0.31% | 89.60 | 93.00 | 34367 | 31319.00 | 3.17% | 0.00 |
| 2025-12-04 | 88.50 | 92.17 | 4.62 | 5.28% | 87.38 | 93.50 | 41864 | 37715.80 | 3.86% | 2.00 |
| 2025-12-03 | 84.10 | 87.55 | 2.90 | 3.43% | 84.01 | 89.33 | 26698 | 23131.77 | 2.46% | 0.00 |
| 2025-12-02 | 86.32 | 84.65 | -2.15 | -2.48% | 84.40 | 87.78 | 16280 | 13902.69 | 1.50% | 0.00 |
| 2025-12-01 | 88.20 | 86.80 | -0.98 | -1.12% | 86.61 | 89.75 | 19797 | 17416.30 | 1.83% | 0.00 |
| 2025-11-28 | 88.83 | 87.78 | -0.02 | -0.02% | 86.20 | 88.88 | 16246 | 14125.54 | 1.50% | 0.00 |
| 2025-11-27 | 87.88 | 87.80 | 0.64 | 0.73% | 86.00 | 89.36 | 19637 | 17291.75 | 1.81% | 0.00 |
| 2025-11-26 | 86.86 | 87.16 | 0.00 | 0.00% | 85.00 | 88.95 | 19137 | 16674.05 | 1.77% | 0.00 |
| 2025-11-25 | 87.00 | 87.16 | 0.84 | 0.97% | 86.39 | 89.10 | 26420 | 23172.29 | 2.44% | 0.00 |
上证大盘股票行情在线 K线走势图
国光电气(688776)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
