国光电气

688776
🏛️ 中国 →
85.99
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 94.60 94.60 91.38 92.88 268.7K
09:35 92.74 92.87 91.91 92.85 162.5K
09:40 92.83 93.26 92.20 92.50 108.1K
09:45 92.50 92.89 91.89 92.21 106.5K
09:50 92.21 92.36 91.85 91.85 84.9K
09:55 91.85 92.35 91.82 92.25 30.0K
10:00 92.35 92.65 91.88 91.98 46.2K
10:05 91.98 92.30 91.80 91.80 97.3K
10:10 91.80 91.80 91.40 91.50 100.4K
10:15 91.64 91.98 91.48 91.98 123.7K
10:20 91.99 92.50 91.78 91.96 55.6K
10:25 91.96 92.39 91.96 92.37 38.9K
10:30 92.36 93.00 92.36 93.00 66.8K
10:35 93.02 93.74 93.00 93.20 81.0K
10:40 93.20 93.48 92.63 93.48 58.5K
10:45 93.23 93.30 93.07 93.10 34.8K
10:50 93.10 93.45 93.00 93.39 22.4K
10:55 93.28 93.40 92.92 93.40 48.2K
11:00 93.18 93.52 93.18 93.48 23.5K
11:05 93.43 93.43 93.10 93.36 35.1K
11:10 93.36 93.46 93.12 93.14 33.6K
11:15 93.12 93.55 93.12 93.54 22.3K
11:20 93.54 93.59 93.39 93.40 22.6K
11:25 93.55 93.80 93.50 93.62 77.6K
13:00 93.56 93.59 92.67 92.85 38.2K
13:05 92.85 92.86 92.69 92.73 27.1K
13:10 92.73 92.90 92.35 92.55 42.9K
13:15 92.55 93.03 92.55 92.85 27.3K
13:20 92.85 92.99 92.60 92.97 49.9K
13:25 92.94 93.20 92.87 92.89 19.7K
13:30 93.16 93.88 93.03 93.84 143.3K
13:35 93.88 94.27 93.85 94.00 90.9K
13:40 93.99 93.99 93.65 93.65 17.4K
13:45 93.60 94.12 93.60 93.85 75.6K
13:50 93.85 94.02 93.69 93.97 39.5K
13:55 93.80 93.99 93.40 93.40 32.6K
14:00 93.39 93.91 93.39 93.50 37.0K
14:05 93.57 93.91 93.47 93.90 12.9K
14:10 93.64 93.87 93.54 93.78 24.5K
14:15 93.77 93.87 93.65 93.80 28.3K
14:20 93.80 94.00 93.79 93.99 48.2K
14:25 93.98 93.98 93.47 93.47 45.9K
14:30 93.51 93.51 93.26 93.38 37.2K
14:35 93.26 93.80 93.25 93.80 156.3K
14:40 93.78 93.98 93.78 93.84 46.3K
14:45 93.95 93.98 93.84 93.94 69.1K
14:50 93.91 93.98 93.87 93.90 76.0K
14:55 93.90 93.99 93.90 93.99 76.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 91.00 91.00 85.61 85.99 4.1M
2025-09-25 91.50 94.50 89.20 91.55 5.4M
2025-09-24 94.60 94.60 91.32 93.92 3.0M
2025-09-23 89.70 95.18 89.25 93.78 5.1M
2025-09-22 85.50 91.00 84.36 90.95 4.4M
2025-09-19 86.37 87.62 84.64 85.53 2.0M
2025-09-18 88.00 90.30 85.28 86.38 3.3M
2025-09-17 90.19 90.19 87.19 88.99 2.6M
2025-09-16 86.41 91.50 86.00 90.20 4.5M
2025-09-15 87.84 88.00 85.02 85.99 3.0M
2025-09-12 85.90 90.50 85.73 88.04 4.8M
2025-09-11 85.27 86.88 82.50 85.90 4.1M
2025-09-10 85.90 87.50 85.00 85.79 2.5M
2025-09-09 86.00 88.88 83.70 86.93 6.0M
2025-09-08 74.66 88.87 74.00 87.36 9.4M
2025-09-05 74.88 74.90 73.09 74.88 2.7M
2025-09-04 75.52 77.28 73.00 74.79 2.4M
2025-09-03 79.00 79.64 75.40 75.98 2.9M
2025-09-02 81.08 81.38 77.30 79.00 3.8M
2025-09-01 82.13 82.60 80.10 80.60 3.1M
2025-08-29 83.34 83.70 81.10 82.50 3.4M
2025-08-28 85.15 87.33 81.01 85.03 3.9M
2025-08-27 87.19 89.27 84.60 84.81 4.0M
2025-08-26 88.65 89.11 86.90 87.20 3.1M
2025-08-25 83.96 89.67 83.91 88.41 5.8M
2025-08-22 82.75 83.87 82.10 83.86 3.7M
2025-08-21 85.18 85.79 82.36 82.79 3.2M
2025-08-20 86.00 86.00 84.02 85.03 2.7M
2025-08-19 88.32 88.32 86.02 86.10 2.3M
2025-08-18 87.50 88.88 87.15 87.76 2.3M
2025-08-15 86.45 89.60 85.99 88.05 2.3M
2025-08-14 87.72 88.75 86.18 86.44 1.9M
2025-08-13 88.49 90.10 87.91 88.35 1.6M
2025-08-12 89.08 90.70 86.76 88.30 1.9M
2025-08-11 86.23 89.28 86.21 89.03 2.0M
2025-08-08 86.12 87.58 86.12 86.22 1.4M
2025-08-07 90.19 90.19 86.66 86.81 3.0M
2025-08-06 89.62 90.95 88.77 90.19 1.8M
2025-08-05 91.21 91.27 88.80 89.62 1.8M
2025-08-04 89.30 91.35 87.78 91.29 2.8M
2025-08-01 86.00 91.57 84.30 89.72 4.7M
2025-07-31 84.99 87.47 84.29 86.00 2.7M
2025-07-30 88.70 88.70 84.38 84.90 4.1M
2025-07-29 88.50 89.71 87.37 88.80 2.4M
2025-07-28 89.80 90.81 88.33 88.86 2.9M
2025-07-25 92.00 92.00 87.65 89.83 3.7M
2025-07-24 92.00 92.61 90.02 91.22 3.1M
2025-07-23 92.00 95.53 91.50 91.80 4.9M
2025-07-22 100.00 100.96 93.00 93.70 6.1M
2025-07-21 102.68 105.45 101.64 101.88 2.8M
2025-07-18 103.09 104.42 101.50 101.96 2.7M
2025-07-17 104.88 104.88 101.35 103.16 2.4M
2025-07-16 103.22 108.20 100.98 104.98 3.1M
2025-07-15 105.96 107.00 102.18 104.48 2.7M
2025-07-14 108.70 111.55 104.04 106.55 3.3M
2025-07-11 111.00 116.52 107.00 110.50 4.0M
2025-07-10 104.13 108.66 102.01 108.27 1.9M
2025-07-09 99.32 112.46 99.32 104.52 3.3M
2025-07-08 104.00 104.43 100.42 100.54 1.9M
2025-07-07 105.50 106.90 103.27 104.92 1.2M
2025-07-04 104.00 106.39 101.80 105.50 1.5M
2025-07-03 105.46 107.48 103.96 105.00 1.4M
2025-07-02 109.00 112.90 105.00 106.10 2.4M
2025-07-01 107.95 113.83 107.68 110.96 3.6M
2025-06-30 99.99 106.40 98.01 105.48 2.6M
2025-06-27 97.00 99.85 95.00 98.99 2.2M
2025-06-26 97.80 99.56 95.50 95.70 2.4M
2025-06-25 100.57 102.75 98.38 99.05 2.4M
2025-06-24 95.61 102.70 94.61 100.57 3.1M
2025-06-23 93.74 96.48 93.21 95.60 2.1M
2025-06-20 97.00 99.30 94.56 95.50 2.5M
2025-06-19 107.50 107.90 94.12 96.48 5.2M
2025-06-18 108.88 111.33 106.08 108.10 2.6M
2025-06-17 113.95 114.99 107.00 107.51 2.1M
2025-06-16 110.00 113.88 108.30 110.02 2.5M
2025-06-13 114.19 120.88 108.51 111.50 3.6M
2025-06-12 113.00 118.20 110.48 115.13 3.3M
2025-06-11 108.80 114.40 106.81 111.29 3.2M
2025-06-10 115.20 115.20 111.03 111.50 3.3M
2025-06-09 101.00 115.26 99.33 115.20 5.0M
2025-06-06 102.28 102.28 97.80 99.00 2.2M
2025-06-05 98.08 102.60 97.50 101.76 2.8M
2025-06-04 102.00 104.45 98.90 99.93 3.4M
2025-06-03 101.49 102.49 98.03 100.92 4.2M
2025-05-30 107.35 108.98 100.10 101.49 5.6M
2025-05-29 111.70 117.48 109.00 109.74 5.5M
2025-05-28 114.00 120.00 108.40 109.00 6.3M
2025-05-27 109.00 117.52 105.50 115.20 5.9M
2025-05-26 106.00 119.00 100.50 112.70 7.0M
2025-05-23 95.00 104.99 94.00 102.00 5.3M
2025-05-22 92.31 99.65 91.00 94.88 4.5M
2025-05-21 92.00 93.30 88.20 92.60 3.0M
2025-05-20 93.43 98.37 90.80 90.88 4.8M
2025-05-19 95.75 96.98 90.43 93.70 5.0M
2025-05-16 96.00 102.40 95.00 95.80 5.8M
2025-05-15 95.32 99.98 91.10 95.09 4.2M
2025-05-14 96.80 99.31 94.00 96.28 4.2M
2025-05-13 92.34 98.70 91.00 96.80 4.7M
2025-05-12 87.38 93.65 86.28 92.05 4.0M
2025-05-09 90.68 92.00 86.60 87.75 2.5M
2025-05-08 90.41 92.50 87.10 90.69 3.1M
2025-05-07 91.97 92.62 87.60 90.40 5.0M
2025-05-06 89.50 94.11 88.80 91.60 5.5M
2025-04-30 80.30 85.66 79.40 83.65 3.6M
2025-04-29 78.53 80.76 77.68 79.75 2.4M
2025-04-28 81.46 82.95 78.87 79.04 4.1M
2025-04-25 79.01 81.16 77.17 79.31 3.3M
2025-04-24 81.00 81.00 75.70 79.44 4.5M
2025-04-23 80.78 83.40 79.03 80.90 3.6M
2025-04-22 83.00 84.05 79.49 79.80 3.1M
2025-04-21 82.50 84.00 80.00 83.19 3.5M
2025-04-18 81.52 83.51 79.18 82.60 3.4M
2025-04-17 76.49 84.70 76.49 81.88 4.0M
2025-04-16 81.90 82.57 77.10 78.08 3.4M
2025-04-15 84.06 84.99 80.51 82.36 3.6M
2025-04-14 81.22 87.10 81.00 85.00 6.2M
2025-04-11 74.88 79.97 74.13 79.18 4.7M
2025-04-10 74.50 79.39 73.82 76.31 6.5M
2025-04-09 67.13 73.00 62.11 71.73 6.7M
2025-04-08 74.00 74.04 66.01 68.50 9.3M
2025-04-07 81.70 86.06 74.03 74.03 6.2M
2025-04-03 100.50 101.99 91.80 92.54 5.2M
2025-04-02 101.00 104.28 93.16 100.50 5.2M
2025-04-01 85.08 102.24 85.08 101.30 7.5M
2025-03-31 84.99 86.99 81.28 85.20 3.6M
2025-03-28 82.03 86.37 81.01 85.00 3.9M
2025-03-27 86.00 88.96 81.00 82.01 5.1M
2025-03-26 84.00 89.88 80.29 86.76 5.5M
2025-03-25 80.10 92.52 79.70 86.80 7.7M
2025-03-24 72.00 80.00 72.00 79.70 5.8M
2025-03-21 68.29 74.18 68.24 72.80 4.2M
2025-03-20 70.50 71.00 68.00 69.25 2.2M
2025-03-19 67.21 72.16 66.12 70.36 4.3M
2025-03-18 66.63 71.00 66.00 68.12 3.1M
2025-03-17 63.50 67.67 62.20 66.67 3.5M
2025-03-14 63.86 64.10 62.85 63.46 1.3M
2025-03-13 64.80 65.33 62.36 63.38 2.1M
2025-03-12 66.46 66.89 64.57 65.13 1.8M
2025-03-11 62.20 66.50 62.03 66.22 2.4M
2025-03-10 68.15 70.30 64.57 65.04 3.7M
2025-03-07 68.30 74.02 67.68 69.45 3.8M
2025-03-06 66.18 69.15 66.17 68.09 2.7M
2025-03-05 66.80 69.65 65.29 66.29 2.5M
2025-03-04 65.20 67.99 65.09 67.06 3.8M
2025-03-03 60.67 68.20 59.53 67.24 6.8M
2025-02-28 58.32 64.28 58.32 59.10 4.6M
2025-02-27 60.49 61.97 57.74 59.13 2.6M
2025-02-26 61.55 61.59 59.86 60.71 2.3M
2025-02-25 56.60 63.92 56.36 61.93 5.1M
2025-02-24 55.60 57.99 54.00 57.98 3.4M
2025-02-21 53.46 56.13 53.46 55.69 2.5M
2025-02-20 52.94 54.25 51.48 53.92 2.7M
2025-02-19 51.00 52.97 50.40 52.19 2.4M
2025-02-18 53.35 55.30 50.01 50.39 3.5M
2025-02-17 52.00 53.00 51.15 52.28 1.6M
2025-02-14 51.56 52.30 51.08 51.84 1.5M
2025-02-13 52.16 54.16 51.38 51.90 2.3M
2025-02-12 50.90 52.88 50.33 52.16 1.9M
2025-02-11 51.10 53.33 50.02 51.37 2.0M
2025-02-10 50.00 52.20 49.64 51.36 2.1M
2025-02-07 50.70 51.00 49.26 50.30 1.8M
2025-02-06 47.60 50.41 47.38 50.20 2.0M
2025-02-05 48.35 49.19 47.31 48.20 1.4M
2025-01-27 49.93 50.98 47.90 48.01 1.3M
2025-01-24 48.96 50.00 48.38 49.90 1.1M
2025-01-23 50.30 51.98 49.41 49.55 1.8M
2025-01-22 48.64 51.30 48.40 50.23 2.6M
2025-01-21 48.40 49.39 46.80 48.77 2.2M
2025-01-20 47.88 48.50 46.62 47.24 1.6M
2025-01-17 46.97 48.29 46.97 47.89 1.2M
2025-01-16 48.54 49.10 47.61 48.17 1.5M
2025-01-15 49.32 50.48 47.90 48.20 1.9M
2025-01-14 45.99 49.80 45.60 49.20 2.7M
2025-01-13 46.14 47.27 44.95 46.02 1.6M
2025-01-10 49.50 50.05 46.90 46.90 2.2M
2025-01-09 45.98 50.45 45.03 48.80 3.5M
2025-01-08 47.40 47.40 44.45 46.04 3.1M
2025-01-07 45.11 48.20 44.86 48.00 3.8M
2025-01-06 44.87 45.60 43.87 45.05 1.3M
2025-01-03 45.81 47.00 44.61 44.87 1.4M
2025-01-02 47.43 47.43 45.17 45.71 1.3M