国光电器(002045)股票行情
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 |
|---|
| 2025-03-28 | 18.45 | 18.50 | -0.02 | -0.11% | 18.30 | 19.05 | 311986 | 58154.80 | 5.55% |
| 2025-03-27 | 18.90 | 18.52 | -0.65 | -3.39% | 18.50 | 19.23 | 375504 | 70440.06 | 6.68% |
| 2025-03-26 | 18.61 | 19.17 | 0.15 | 0.79% | 18.29 | 19.40 | 582775 | 110479.95 | 10.37% |
| 2025-03-25 | 18.70 | 19.02 | 0.14 | 0.74% | 18.50 | 19.60 | 783179 | 150486.59 | 13.94% |
| 2025-03-24 | 18.10 | 18.88 | 0.82 | 4.54% | 18.10 | 19.30 | 587001 | 110391.60 | 10.45% |
| 2025-03-21 | 18.80 | 18.06 | -1.05 | -5.49% | 18.01 | 19.05 | 500489 | 91728.01 | 8.91% |
| 2025-03-20 | 18.62 | 19.11 | 0.39 | 2.08% | 18.60 | 19.66 | 847366 | 163394.33 | 15.08% |
| 2025-03-19 | 17.93 | 18.72 | 0.67 | 3.71% | 17.86 | 19.25 | 747500 | 139620.81 | 13.30% |
| 2025-03-18 | 17.87 | 18.05 | 0.27 | 1.52% | 17.71 | 18.19 | 270736 | 48624.57 | 4.82% |
| 2025-03-17 | 17.73 | 17.78 | 0.09 | 0.51% | 17.64 | 17.90 | 149785 | 26619.40 | 2.67% |
| 2025-03-14 | 17.42 | 17.69 | 0.26 | 1.49% | 17.21 | 17.73 | 195129 | 34207.66 | 3.47% |
| 2025-03-13 | 17.69 | 17.43 | -0.32 | -1.80% | 17.09 | 17.71 | 237771 | 41252.71 | 4.23% |
| 2025-03-12 | 17.76 | 17.75 | 0.06 | 0.34% | 17.60 | 18.08 | 212204 | 37810.16 | 3.78% |
| 2025-03-11 | 17.52 | 17.69 | -0.10 | -0.56% | 17.42 | 17.84 | 149469 | 26370.51 | 2.66% |
| 2025-03-10 | 17.90 | 17.79 | -0.29 | -1.60% | 17.63 | 18.00 | 215614 | 38311.38 | 3.84% |
| 2025-03-07 | 17.89 | 18.08 | 0.05 | 0.28% | 17.80 | 18.38 | 348073 | 63087.33 | 6.20% |
| 2025-03-06 | 17.62 | 18.03 | 0.53 | 3.03% | 17.62 | 18.30 | 401392 | 72384.56 | 7.14% |
| 2025-03-05 | 17.45 | 17.50 | 0.05 | 0.29% | 17.38 | 17.75 | 249540 | 43856.83 | 4.44% |
| 2025-03-04 | 17.22 | 17.45 | 0.02 | 0.11% | 17.15 | 17.46 | 200301 | 34740.87 | 3.57% |
| 2025-03-03 | 17.16 | 17.43 | 0.20 | 1.16% | 16.95 | 17.62 | 284668 | 49302.69 | 5.07% |
| 2025-02-28 | 18.20 | 17.23 | -1.30 | -7.02% | 17.02 | 18.21 | 424905 | 75121.94 | 7.56% |
| 2025-02-27 | 19.13 | 18.53 | -0.38 | -2.01% | 18.11 | 19.14 | 463050 | 85633.45 | 8.24% |
| 2025-02-26 | 18.39 | 18.91 | 0.50 | 2.72% | 18.20 | 19.28 | 620434 | 116443.11 | 11.04% |
| 2025-02-25 | 18.40 | 18.41 | -0.34 | -1.81% | 18.20 | 18.88 | 439360 | 81397.68 | 7.82% |
| 2025-02-24 | 18.85 | 18.75 | -0.13 | -0.69% | 18.40 | 18.88 | 436100 | 81169.74 | 7.76% |
| 2025-02-21 | 19.08 | 18.88 | -0.30 | -1.56% | 18.61 | 19.23 | 778435 | 146999.97 | 13.86% |
| 2025-02-20 | 18.79 | 19.18 | 1.09 | 6.03% | 18.59 | 19.70 | 996438 | 190262.78 | 17.74% |
| 2025-02-19 | 17.41 | 18.09 | 0.70 | 4.03% | 17.33 | 18.10 | 398903 | 71393.65 | 7.10% |
| 2025-02-18 | 18.35 | 17.39 | -0.96 | -5.23% | 17.34 | 18.54 | 436352 | 78176.95 | 7.77% |
| 2025-02-17 | 17.95 | 18.35 | 0.40 | 2.23% | 17.95 | 18.45 | 410677 | 75053.01 | 7.31% |
| 2025-02-14 | 18.70 | 17.95 | -0.75 | -4.01% | 17.79 | 18.70 | 570456 | 103051.88 | 10.15% |
| 2025-02-13 | 19.25 | 18.70 | -0.66 | -3.41% | 18.58 | 19.36 | 539736 | 101818.59 | 9.61% |
| 2025-02-12 | 18.85 | 19.36 | 0.14 | 0.73% | 18.68 | 19.73 | 652579 | 124736.56 | 11.62% |
| 2025-02-11 | 19.75 | 19.22 | -0.45 | -2.29% | 18.96 | 20.40 | 835140 | 164510.66 | 14.86% |
| 2025-02-10 | 19.60 | 19.67 | 0.01 | 0.05% | 19.11 | 19.97 | 735881 | 144162.84 | 13.10% |
| 2025-02-07 | 19.62 | 19.66 | 0.06 | 0.31% | 19.22 | 20.50 | 886121 | 175555.64 | 15.77% |
| 2025-02-06 | 18.62 | 19.60 | 0.80 | 4.26% | 18.55 | 20.18 | 829348 | 162417.31 | 14.76% |
| 2025-02-05 | 18.48 | 18.80 | 0.65 | 3.58% | 18.37 | 19.15 | 670743 | 126217.75 | 11.94% |
| 2025-01-27 | 18.45 | 18.15 | -0.28 | -1.52% | 18.06 | 18.92 | 485836 | 89919.40 | 8.65% |
| 2025-01-24 | 17.69 | 18.43 | 0.57 | 3.19% | 17.45 | 18.49 | 641972 | 115754.05 | 11.43% |
| 2025-01-23 | 18.90 | 17.86 | -0.97 | -5.15% | 17.85 | 19.15 | 735689 | 136427.70 | 13.09% |
| 2025-01-22 | 18.45 | 18.83 | 0.15 | 0.80% | 18.07 | 19.15 | 811744 | 151469.34 | 14.45% |
| 2025-01-21 | 18.56 | 18.68 | 0.69 | 3.84% | 18.31 | 19.28 | 955847 | 178668.22 | 17.01% |
| 2025-01-20 | 18.00 | 17.99 | 0.08 | 0.45% | 17.45 | 18.34 | 676701 | 121326.44 | 12.04% |
| 2025-01-17 | 17.58 | 17.91 | 0.38 | 2.17% | 17.34 | 18.36 | 826060 | 147985.05 | 14.70% |
| 2025-01-16 | 17.93 | 17.53 | 0.09 | 0.52% | 17.39 | 18.20 | 615514 | 109329.84 | 10.96% |
| 2025-01-15 | 17.79 | 17.44 | -0.45 | -2.52% | 17.28 | 17.92 | 537092 | 94061.81 | 9.56% |
| 2025-01-14 | 16.72 | 17.89 | 1.09 | 6.49% | 16.60 | 17.89 | 654132 | 114239.24 | 11.64% |
| 2025-01-13 | 16.27 | 16.80 | 0.05 | 0.30% | 15.75 | 16.84 | 507595 | 83148.23 | 9.03% |
| 2025-01-10 | 18.00 | 16.75 | -1.38 | -7.61% | 16.60 | 18.34 | 775709 | 135426.16 | 13.81% |
| 2025-01-09 | 17.31 | 18.13 | 0.53 | 3.01% | 17.31 | 18.66 | 946963 | 171581.67 | 16.85% |
| 2025-01-08 | 18.02 | 17.60 | -0.73 | -3.98% | 16.75 | 18.29 | 1106230 | 193071.75 | 19.69% |
| 2025-01-07 | 18.00 | 18.33 | -1.56 | -7.84% | 17.90 | 19.40 | 1242471 | 228937.73 | 22.11% |
| 2025-01-06 | 21.16 | 19.89 | -2.21 | -10.00% | 19.89 | 21.37 | 597058 | 119690.25 | 10.63% |
| 2025-01-03 | 22.48 | 22.10 | -0.05 | -0.23% | 21.16 | 23.65 | 1314665 | 295935.22 | 23.40% |
| 2025-01-02 | 21.62 | 22.15 | 0.46 | 2.12% | 20.79 | 22.44 | 947780 | 204434.22 | 16.70% |
| 2024-12-31 | 23.15 | 21.69 | -1.19 | -5.20% | 21.51 | 23.48 | 1052583 | 235841.41 | 18.55% |
| 2024-12-30 | 23.39 | 22.88 | 0.14 | 0.62% | 22.40 | 23.80 | 1399988 | 323479.12 | 24.67% |
| 2024-12-27 | 21.10 | 22.74 | 1.29 | 6.01% | 21.03 | 23.60 | 1652610 | 382429.84 | 29.12% |
| 2024-12-26 | 20.40 | 21.45 | 0.85 | 4.13% | 20.39 | 22.22 | 857508 | 183057.64 | 15.11% |
| 2024-12-25 | 21.20 | 20.60 | -0.69 | -3.24% | 20.06 | 21.75 | 666763 | 139081.05 | 11.75% |
| 2024-12-24 | 21.80 | 21.29 | -1.16 | -5.17% | 20.53 | 22.16 | 857090 | 183395.45 | 15.10% |
| 2024-12-23 | 22.91 | 22.45 | -0.42 | -1.84% | 21.00 | 23.18 | 1412611 | 311914.72 | 24.89% |
| 2024-12-20 | 20.80 | 22.87 | 2.08 | 10.00% | 20.37 | 22.87 | 1791910 | 401853.38 | 31.58% |
| 2024-12-19 | 21.18 | 20.79 | -0.61 | -2.85% | 19.92 | 21.30 | 1082745 | 222648.45 | 19.08% |
| 2024-12-18 | 19.76 | 21.40 | 0.92 | 4.49% | 18.48 | 22.53 | 1599034 | 333636.69 | 28.18% |
| 2024-12-17 | 20.51 | 20.48 | 0.68 | 3.43% | 19.28 | 21.17 | 1046435 | 211664.17 | 18.44% |
| 2024-12-16 | 21.55 | 19.80 | -2.20 | -10.00% | 19.80 | 21.93 | 1510734 | 316520.50 | 26.62% |
| 2024-12-13 | 20.49 | 22.00 | 2.00 | 10.00% | 20.33 | 22.00 | 1383718 | 295636.41 | 24.38% |
| 2024-12-12 | 19.74 | 20.00 | 0.22 | 1.11% | 19.00 | 20.08 | 1390273 | 271682.00 | 24.50% |
| 2024-12-11 | 18.48 | 19.78 | 1.19 | 6.40% | 18.43 | 20.45 | 1809477 | 356599.44 | 31.89% |
| 2024-12-10 | 18.75 | 18.59 | 0.32 | 1.75% | 18.42 | 19.01 | 842100 | 157549.75 | 14.84% |
| 2024-12-09 | 18.45 | 18.27 | -0.33 | -1.77% | 18.15 | 18.97 | 792667 | 146823.48 | 13.97% |
| 2024-12-06 | 18.41 | 18.60 | 0.33 | 1.81% | 18.18 | 19.20 | 1056085 | 196735.83 | 18.61% |
| 2024-12-05 | 17.84 | 18.27 | 0.47 | 2.64% | 17.80 | 18.43 | 953384 | 173016.95 | 16.80% |
| 2024-12-04 | 18.60 | 17.80 | -1.00 | -5.32% | 17.71 | 18.88 | 1207735 | 220019.61 | 21.28% |
| 2024-12-03 | 18.73 | 18.80 | 0.07 | 0.37% | 18.20 | 18.98 | 1294262 | 240913.72 | 22.81% |
| 2024-12-02 | 18.64 | 18.73 | -0.20 | -1.06% | 18.10 | 19.59 | 1660995 | 312449.47 | 29.27% |
| 2024-11-29 | 19.48 | 18.93 | -1.23 | -6.10% | 18.38 | 20.81 | 2054816 | 403942.53 | 36.21% |
| 2024-11-28 | 22.30 | 20.16 | -2.24 | -10.00% | 20.16 | 22.53 | 1742602 | 365833.38 | 30.71% |
深证大盘股票行情在线 K线走势图
