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(%) |
| 2022-05-16 | 7.46 | 7.56 | 7.28 | 7.54 | 0.18 | 2.45 | 30,323 | 2,267 | 3.80 | 5.02 |
| 2022-05-13 | 7.44 | 7.63 | 7.36 | 7.36 | 0.01 | 0.14 | 41,566 | 3,110 | 3.67 | 6.88 |
| 2022-05-12 | 7.10 | 7.38 | 7.08 | 7.35 | 0.19 | 2.65 | 37,437 | 2,723 | 4.19 | 6.20 |
| 2022-05-11 | 7.15 | 7.30 | 7.14 | 7.16 | 0.02 | 0.28 | 50,376 | 3,630 | 2.24 | 8.34 |
| 2022-05-10 | 7.23 | 7.27 | 7.07 | 7.14 | -0.09 | -1.24 | 41,425 | 2,960 | 2.77 | 6.86 |
| 2022-05-09 | 6.99 | 7.32 | 6.99 | 7.23 | 0.26 | 3.73 | 49,192 | 3,548 | 4.73 | 8.15 |
| 2022-05-06 | 6.78 | 7.05 | 6.76 | 6.97 | 0.02 | 0.29 | 50,281 | 3,494 | 4.17 | 8.33 |
| 2022-05-05 | 6.77 | 7.10 | 6.70 | 6.95 | 0.15 | 2.21 | 60,692 | 4,189 | 5.88 | 10.05 |
| 2022-04-29 | 6.50 | 6.96 | 6.47 | 6.80 | 0.30 | 4.62 | 83,781 | 5,645 | 7.54 | 13.88 |
| 2022-04-28 | 6.63 | 6.95 | 6.40 | 6.50 | -0.17 | -2.55 | 79,189 | 5,234 | 8.25 | 13.12 |
| 2022-04-27 | 6.65 | 6.93 | 6.59 | 6.67 | -0.65 | -8.88 | 127,688 | 8,511 | 4.64 | 21.15 |
| 2022-04-26 | 7.90 | 8.07 | 7.32 | 7.32 | -0.81 | -9.96 | 120,294 | 9,144 | 9.23 | 19.92 |
| 2022-04-25 | 8.46 | 8.49 | 8.13 | 8.13 | -0.90 | -9.97 | 85,965 | 7,056 | 3.99 | 14.24 |
| 2022-04-22 | 8.58 | 9.22 | 8.41 | 9.03 | 0.30 | 3.44 | 204,582 | 18,122 | 9.28 | 33.88 |
| 2022-04-21 | 8.66 | 8.73 | 8.26 | 8.73 | -0.11 | -1.24 | 140,664 | 11,889 | 5.32 | 23.30 |
| 2022-04-20 | 8.34 | 9.30 | 8.20 | 8.84 | 0.38 | 4.49 | 204,560 | 18,134 | 13.00 | 33.88 |
| 2022-04-19 | 8.31 | 8.47 | 8.00 | 8.46 | 0.00 | 0.00 | 117,531 | 9,695 | 5.56 | 19.47 |
| 2022-04-18 | 8.06 | 8.88 | 8.00 | 8.46 | 0.30 | 3.68 | 154,993 | 13,105 | 10.78 | 25.67 |
| 2022-04-15 | 8.40 | 8.98 | 8.07 | 8.16 | -0.39 | -4.56 | 156,208 | 13,355 | 10.64 | 25.87 |
| 2022-04-14 | 8.21 | 8.98 | 8.04 | 8.55 | 0.39 | 4.78 | 164,799 | 14,095 | 11.52 | 27.29 |
| 2022-04-13 | 8.46 | 8.48 | 8.05 | 8.16 | -0.31 | -3.66 | 110,771 | 9,129 | 5.08 | 18.35 |
| 2022-04-12 | 7.80 | 8.56 | 7.63 | 8.47 | 0.57 | 7.22 | 143,164 | 11,674 | 11.77 | 23.71 |
| 2022-04-11 | 7.72 | 8.18 | 7.69 | 7.90 | 0.24 | 3.13 | 73,233 | 5,844 | 6.40 | 12.13 |
| 2022-04-08 | 7.73 | 7.83 | 7.62 | 7.66 | -0.08 | -1.03 | 15,394 | 1,187 | 2.71 | 2.55 |
| 2022-04-07 | 7.81 | 7.95 | 7.73 | 7.74 | -0.09 | -1.15 | 20,558 | 1,609 | 2.81 | 3.40 |
| 2022-04-06 | 7.69 | 7.90 | 7.64 | 7.83 | 0.15 | 1.95 | 27,689 | 2,167 | 3.39 | 4.59 |
| 2022-04-01 | 7.59 | 7.75 | 7.51 | 7.68 | 0.12 | 1.59 | 21,559 | 1,647 | 3.17 | 3.57 |
进入关怀模式
