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 |
|---|
| 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 |
| 2025-11-24 | 84.21 | 86.32 | 2.12 | 2.52% | 83.50 | 86.94 | 23312 | 19905.53 | 2.15% | 0.00 |
| 2025-11-21 | 87.02 | 84.20 | -4.01 | -4.55% | 83.20 | 87.16 | 30722 | 25978.57 | 2.83% | 0.00 |
| 2025-11-20 | 90.00 | 88.21 | -1.51 | -1.68% | 86.69 | 90.80 | 25948 | 22871.34 | 2.39% | 0.00 |
| 2025-11-19 | 89.80 | 89.72 | -0.08 | -0.09% | 89.11 | 91.30 | 21461 | 19327.30 | 1.98% | 0.00 |
| 2025-11-18 | 92.50 | 89.80 | -2.51 | -2.72% | 89.34 | 92.54 | 24478 | 22144.75 | 2.26% | 0.00 |
| 2025-11-17 | 88.09 | 92.31 | 3.81 | 4.31% | 88.09 | 95.12 | 46514 | 42458.64 | 4.29% | 0.00 |
| 2025-11-14 | 95.00 | 88.50 | -9.20 | -9.42% | 88.49 | 95.75 | 64961 | 59099.90 | 5.99% | 0.00 |
| 2025-11-13 | 108.00 | 97.70 | -3.30 | -3.27% | 95.30 | 108.00 | 74794 | 75271.56 | 6.90% | 0.00 |
| 2025-11-12 | 108.00 | 101.00 | -6.30 | -5.87% | 99.01 | 108.08 | 56938 | 57816.20 | 5.25% | 0.00 |
| 2025-11-11 | 98.80 | 107.30 | 8.80 | 8.93% | 97.91 | 111.50 | 91600 | 96504.38 | 8.45% | 0.00 |
| 2025-11-10 | 99.50 | 98.50 | -0.62 | -0.63% | 96.03 | 108.60 | 70425 | 71878.49 | 6.50% | 2.00 |
| 2025-11-07 | 98.50 | 99.12 | 0.74 | 0.75% | 98.50 | 104.81 | 52030 | 52989.40 | 4.80% | 0.00 |
| 2025-11-06 | 96.00 | 98.38 | 3.52 | 3.71% | 94.90 | 99.39 | 61017 | 59613.17 | 5.63% | 6.00 |
| 2025-11-05 | 90.50 | 94.86 | 1.14 | 1.22% | 90.50 | 96.30 | 44093 | 41612.86 | 4.07% | 0.00 |
| 2025-11-04 | 92.36 | 93.72 | 1.59 | 1.73% | 92.01 | 96.49 | 54224 | 51008.02 | 5.00% | 0.00 |
| 2025-11-03 | 90.88 | 92.13 | 2.23 | 2.48% | 90.35 | 96.61 | 68942 | 64126.36 | 6.36% | 0.00 |
| 2025-10-31 | 82.50 | 89.90 | 5.96 | 7.10% | 81.00 | 90.67 | 57060 | 49320.19 | 5.26% | 0.00 |
| 2025-10-30 | 88.16 | 83.94 | -4.91 | -5.53% | 83.94 | 88.16 | 44225 | 37692.69 | 4.08% | 0.00 |
| 2025-10-29 | 86.50 | 88.85 | 1.22 | 1.39% | 86.05 | 91.80 | 48483 | 43249.63 | 4.47% | 0.00 |
| 2025-10-28 | 87.93 | 87.63 | -0.29 | -0.33% | 87.50 | 91.68 | 43370 | 38942.39 | 4.00% | 0.00 |
| 2025-10-27 | 87.73 | 87.92 | 1.91 | 2.22% | 86.56 | 91.19 | 42455 | 37578.91 | 3.92% | 0.00 |
| 2025-10-24 | 83.69 | 86.01 | 2.36 | 2.82% | 82.59 | 86.70 | 32337 | 27430.50 | 2.98% | 0.00 |
| 2025-10-23 | 83.28 | 83.65 | -0.66 | -0.78% | 80.80 | 85.00 | 31954 | 26430.26 | 2.95% | 0.00 |
| 2025-10-22 | 86.50 | 84.31 | -2.69 | -3.09% | 84.12 | 91.26 | 49693 | 43308.05 | 4.58% | 0.00 |
| 2025-10-21 | 84.38 | 87.00 | 2.67 | 3.17% | 83.63 | 87.61 | 28543 | 24580.66 | 2.63% | 0.00 |
| 2025-10-20 | 85.59 | 84.33 | 0.33 | 0.39% | 83.51 | 86.33 | 25968 | 22060.01 | 2.40% | 0.00 |
| 2025-10-17 | 91.80 | 84.00 | -7.70 | -8.40% | 83.65 | 91.92 | 44197 | 38249.75 | 4.08% | 0.00 |
| 2025-10-16 | 99.00 | 91.70 | -6.66 | -6.77% | 90.86 | 99.65 | 50039 | 46862.25 | 4.62% | 0.00 |
| 2025-10-15 | 102.00 | 98.36 | -4.50 | -4.37% | 96.00 | 102.46 | 54746 | 53640.89 | 5.05% | 0.00 |
| 2025-10-14 | 109.00 | 102.86 | -4.09 | -3.82% | 100.60 | 110.70 | 78903 | 83981.01 | 7.28% | 4.00 |
| 2025-10-13 | 92.20 | 106.95 | 6.88 | 6.88% | 92.20 | 108.80 | 98159 | 102362.98 | 9.06% | 0.00 |
| 2025-10-10 | 108.00 | 100.07 | -0.13 | -0.13% | 100.00 | 108.00 | 97424 | 100466.19 | 8.99% | 0.00 |
| 2025-10-09 | 88.80 | 100.20 | 16.70 | 20.00% | 88.80 | 100.20 | 72680 | 70197.01 | 6.71% | 0.00 |
| 2025-09-30 | 81.57 | 83.50 | 1.93 | 2.37% | 81.02 | 85.20 | 21070 | 17621.09 | 1.94% | 0.00 |
| 2025-09-29 | 85.44 | 81.57 | -4.42 | -5.14% | 80.75 | 85.44 | 32650 | 26904.46 | 3.01% | 0.00 |
| 2025-09-26 | 91.00 | 85.99 | -5.56 | -6.07% | 85.61 | 91.00 | 40721 | 35659.11 | 3.76% | 0.00 |
| 2025-09-25 | 91.50 | 91.55 | -2.37 | -2.52% | 89.20 | 94.50 | 53719 | 49057.43 | 4.96% | 0.00 |
| 2025-09-24 | 94.60 | 93.92 | 0.14 | 0.15% | 91.32 | 94.60 | 30394 | 28254.54 | 2.80% | 0.00 |
| 2025-09-23 | 89.70 | 93.78 | 2.83 | 3.11% | 89.25 | 95.18 | 51051 | 47477.68 | 4.71% | 0.00 |
| 2025-09-22 | 85.50 | 90.95 | 5.42 | 6.34% | 84.36 | 91.00 | 43529 | 38261.25 | 4.02% | 0.00 |
| 2025-09-19 | 86.37 | 85.53 | -0.85 | -0.98% | 84.64 | 87.62 | 20168 | 17324.97 | 1.86% | 0.00 |
| 2025-09-18 | 88.00 | 86.38 | -2.61 | -2.93% | 85.28 | 90.30 | 32579 | 28388.33 | 3.01% | 4.14 |
| 2025-09-17 | 90.19 | 88.99 | -1.21 | -1.34% | 87.19 | 90.19 | 26258 | 23227.38 | 2.42% | 0.00 |
| 2025-09-16 | 86.41 | 90.20 | 4.21 | 4.90% | 86.00 | 91.50 | 45314 | 40428.96 | 4.18% | 0.00 |
| 2025-09-15 | 87.84 | 85.99 | -2.05 | -2.33% | 85.02 | 88.00 | 30497 | 26352.56 | 2.81% | 0.00 |
| 2025-09-12 | 85.90 | 88.04 | 2.14 | 2.49% | 85.73 | 90.50 | 48110 | 42506.35 | 4.44% | 0.00 |
| 2025-09-11 | 85.27 | 85.90 | 0.11 | 0.13% | 82.50 | 86.88 | 40655 | 34404.29 | 3.75% | 0.00 |
| 2025-09-10 | 85.90 | 85.79 | -1.14 | -1.31% | 85.00 | 87.50 | 25273 | 21726.95 | 2.33% | 0.00 |
| 2025-09-09 | 86.00 | 86.93 | -0.43 | -0.49% | 83.70 | 88.88 | 60253 | 52470.46 | 5.56% | 0.00 |
| 2025-09-08 | 74.66 | 87.36 | 12.48 | 16.67% | 74.00 | 88.87 | 93605 | 77795.09 | 8.64% | 0.00 |
| 2025-09-05 | 74.88 | 74.88 | 0.09 | 0.12% | 73.09 | 74.90 | 26542 | 19683.70 | 2.45% | 0.00 |
| 2025-09-04 | 75.52 | 74.79 | -1.19 | -1.57% | 73.00 | 77.28 | 24205 | 18283.79 | 2.23% | 0.00 |
| 2025-09-03 | 79.00 | 75.98 | -3.02 | -3.82% | 75.40 | 79.64 | 29430 | 22641.69 | 2.72% | 0.00 |
| 2025-09-02 | 81.08 | 79.00 | -1.60 | -1.99% | 77.30 | 81.38 | 38346 | 30214.12 | 3.54% | 0.00 |
| 2025-09-01 | 82.13 | 80.60 | -1.90 | -2.30% | 80.10 | 82.60 | 31253 | 25323.47 | 2.88% | 0.00 |
| 2025-08-29 | 83.34 | 82.50 | -2.53 | -2.98% | 81.10 | 83.70 | 34203 | 28094.19 | 3.16% | 0.00 |
| 2025-08-28 | 85.15 | 85.03 | 0.22 | 0.26% | 81.01 | 87.33 | 38736 | 32555.20 | 3.57% | 0.00 |
| 2025-08-27 | 87.19 | 84.81 | -2.39 | -2.74% | 84.60 | 89.27 | 40343 | 35340.87 | 3.72% | 0.00 |
| 2025-08-26 | 88.65 | 87.20 | -1.21 | -1.37% | 86.90 | 89.11 | 30663 | 26947.60 | 2.83% | 0.00 |
| 2025-08-25 | 83.96 | 88.41 | 4.55 | 5.43% | 83.91 | 89.67 | 58301 | 50845.31 | 5.38% | 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
