国光连锁(605188) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-26 | 8.75 | 8.91 | 8.65 | 8.85 | 0.02 | 0.23 | 12,515 | 1,104 | 2.94 | 2.52 |
| 2021-02-25 | 9.07 | 9.20 | 8.81 | 8.83 | -0.24 | -2.65 | 23,464 | 2,099 | 4.30 | 4.73 |
| 2021-02-24 | 9.06 | 9.21 | 9.01 | 9.07 | 0.01 | 0.11 | 17,208 | 1,567 | 2.21 | 3.47 |
| 2021-02-23 | 9.01 | 9.12 | 8.93 | 9.06 | -0.07 | -0.77 | 21,378 | 1,927 | 2.08 | 4.31 |
| 2021-02-22 | 9.14 | 9.36 | 9.10 | 9.13 | -0.01 | -0.11 | 34,375 | 3,167 | 2.84 | 6.93 |
| 2021-02-19 | 8.86 | 9.14 | 8.78 | 9.14 | 0.27 | 3.04 | 31,889 | 2,877 | 4.06 | 6.43 |
| 2021-02-18 | 8.64 | 8.98 | 8.64 | 8.87 | 0.25 | 2.90 | 22,866 | 2,020 | 3.94 | 4.61 |
| 2021-02-10 | 8.71 | 8.82 | 8.62 | 8.62 | -0.10 | -1.15 | 20,105 | 1,746 | 2.29 | 4.06 |
| 2021-02-09 | 8.71 | 8.80 | 8.63 | 8.72 | -0.09 | -1.02 | 23,792 | 2,070 | 1.93 | 4.80 |
| 2021-02-08 | 8.99 | 9.16 | 8.73 | 8.81 | -0.08 | -0.90 | 31,301 | 2,785 | 4.84 | 6.31 |
| 2021-02-05 | 8.80 | 9.12 | 8.70 | 8.89 | 0.17 | 1.95 | 36,984 | 3,319 | 4.82 | 7.46 |
| 2021-02-04 | 8.95 | 8.95 | 8.70 | 8.72 | -0.23 | -2.57 | 22,195 | 1,952 | 2.79 | 4.48 |
| 2021-02-03 | 8.82 | 9.01 | 8.73 | 8.95 | -0.01 | -0.11 | 29,689 | 2,632 | 3.13 | 5.99 |
| 2021-02-02 | 9.06 | 9.11 | 8.88 | 8.96 | -0.09 | -0.99 | 20,872 | 1,876 | 2.54 | 4.21 |
| 2021-02-01 | 8.80 | 9.14 | 8.78 | 9.05 | 0.25 | 2.84 | 30,434 | 2,731 | 4.09 | 6.14 |
| 2021-01-29 | 9.11 | 9.11 | 8.75 | 8.80 | -0.19 | -2.11 | 41,061 | 3,651 | 4.00 | 8.28 |
| 2021-01-28 | 9.30 | 9.46 | 8.98 | 8.99 | -0.37 | -3.95 | 53,219 | 4,871 | 5.13 | 10.73 |
| 2021-01-27 | 9.70 | 9.71 | 9.12 | 9.36 | -0.34 | -3.51 | 63,757 | 5,975 | 6.08 | 12.86 |
| 2021-01-26 | 9.58 | 10.06 | 9.10 | 9.70 | 0.00 | 0.00 | 86,551 | 8,228 | 9.90 | 17.46 |
| 2021-01-25 | 10.10 | 10.63 | 9.36 | 9.70 | -0.21 | -2.12 | 129,442 | 12,942 | 12.82 | 26.11 |
| 2021-01-22 | 9.00 | 9.91 | 8.98 | 9.91 | 0.90 | 9.99 | 92,090 | 8,906 | 10.32 | 18.57 |
| 2021-01-21 | 9.06 | 9.27 | 8.98 | 9.01 | -0.18 | -1.96 | 30,654 | 2,794 | 3.16 | 6.18 |
| 2021-01-20 | 8.89 | 9.40 | 8.83 | 9.19 | 0.30 | 3.37 | 52,648 | 4,831 | 6.41 | 10.62 |
| 2021-01-19 | 8.90 | 8.94 | 8.80 | 8.89 | 0.07 | 0.79 | 10,432 | 926 | 1.59 | 2.10 |
| 2021-01-18 | 8.67 | 9.00 | 8.66 | 8.82 | 0.05 | 0.57 | 22,689 | 2,008 | 3.88 | 4.58 |
| 2021-01-15 | 8.29 | 8.79 | 8.29 | 8.77 | 0.45 | 5.41 | 39,288 | 3,388 | 6.01 | 7.92 |
| 2021-01-14 | 8.34 | 8.53 | 8.27 | 8.32 | 0.01 | 0.12 | 23,380 | 1,961 | 3.13 | 4.72 |
| 2021-01-13 | 8.56 | 8.56 | 8.28 | 8.31 | -0.27 | -3.15 | 20,237 | 1,695 | 3.26 | 4.08 |
| 2021-01-12 | 8.58 | 8.80 | 8.50 | 8.58 | 0.00 | 0.00 | 15,506 | 1,339 | 3.50 | 3.13 |
| 2021-01-11 | 8.88 | 8.91 | 8.44 | 8.58 | -0.30 | -3.38 | 26,342 | 2,272 | 5.29 | 5.31 |
| 2021-01-08 | 9.00 | 9.22 | 8.76 | 8.88 | -0.17 | -1.88 | 23,075 | 2,068 | 5.08 | 4.65 |
| 2021-01-07 | 9.55 | 9.55 | 8.98 | 9.05 | -0.50 | -5.24 | 32,011 | 2,935 | 5.97 | 6.46 |
| 2021-01-06 | 9.85 | 9.88 | 9.54 | 9.55 | -0.27 | -2.75 | 19,908 | 1,921 | 3.46 | 4.02 |
| 2021-01-05 | 9.95 | 9.98 | 9.81 | 9.82 | -0.14 | -1.41 | 14,110 | 1,392 | 1.71 | 2.85 |
| 2021-01-04 | 9.97 | 10.11 | 9.90 | 9.96 | -0.01 | -0.10 | 17,755 | 1,772 | 2.11 | 3.58 |
